5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
+16.48%
6 MONTH PERFORMANCE
+17.54%
YEAR-TO-DATE PERFORMANCE
+8.06%
1 YEAR PERFORMANCE
+9.57%
Envista Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $23.33 | $23.47 (0.6%) | $23.59 | $22.98 | 3.28 M | $3.97 B |
| 01/29/2026 | $24.17 | $23.39 (-3.23%) | $24.22 | $22.96 | 3.33 M | $3.96 B |
| 01/28/2026 | $24.11 | $24.08 (-0.12%) | $24.27 | $23.69 | 2.68 M | $4.07 B |
| 01/27/2026 | $23.94 | $24.11 (0.71%) | $24.48 | $23.72 | 1.72 M | $4.08 B |
| 01/26/2026 | $23.86 | $24.05 (0.8%) | $24.35 | $23.70 | 1.95 M | $4.07 B |
| 01/23/2026 | $24.30 | $23.84 (-1.89%) | $24.66 | $23.81 | 1.75 M | $4.03 B |
| 01/22/2026 | $24.79 | $24.41 (-1.53%) | $25.08 | $24.32 | 1.84 M | $4.13 B |
| 01/21/2026 | $24.63 | $24.67 (0.16%) | $24.84 | $24.35 | 2.56 M | $4.17 B |
| 01/20/2026 | $25.23 | $24.34 (-3.53%) | $25.29 | $24.27 | 2.66 M | $4.12 B |
| 01/16/2026 | $24.70 | $25.24 (2.19%) | $25.41 | $24.63 | 4.04 M | $4.27 B |
| 01/15/2026 | $24.17 | $24.69 (2.15%) | $24.85 | $23.96 | 3.66 M | $4.18 B |
| 01/14/2026 | $23.18 | $24.20 (4.4%) | $24.25 | $23.05 | 3.13 M | $4.09 B |
| 01/13/2026 | $23.44 | $23.23 (-0.9%) | $23.51 | $23.04 | 1.75 M | $3.93 B |
| 01/12/2026 | $23.45 | $23.38 (-0.3%) | $23.68 | $22.72 | 3.13 M | $3.96 B |
| 01/09/2026 | $23.60 | $23.63 (0.13%) | $23.97 | $23.09 | 2.50 M | $4.00 B |
| 01/08/2026 | $22.91 | $23.62 (3.1%) | $23.71 | $22.91 | 1.88 M | $4.00 B |
| 01/07/2026 | $23.27 | $22.93 (-1.46%) | $23.52 | $22.64 | 2.67 M | $3.88 B |
| 01/06/2026 | $22.53 | $23.21 (3.02%) | $23.33 | $22.46 | 2.22 M | $3.93 B |
| 01/05/2026 | $21.68 | $22.55 (4.01%) | $22.61 | $21.63 | 1.73 M | $3.82 B |
| 01/02/2026 | $21.84 | $21.69 (-0.69%) | $22.00 | $21.58 | 1.40 M | $3.67 B |
| 12/31/2025 | $21.90 | $21.71 (-0.87%) | $22.01 | $21.70 | 1.22 M | $3.67 B |
| 12/30/2025 | $21.80 | $21.91 (0.5%) | $22.04 | $21.80 | 1.40 M | $3.71 B |
| 12/29/2025 | $21.95 | $21.81 (-0.64%) | $22.14 | $21.72 | 1.46 M | $3.69 B |
| 12/26/2025 | $21.94 | $21.99 (0.23%) | $22.05 | $21.76 | 1.30 M | $3.72 B |
| 12/24/2025 | $21.98 | $22.00 (0.09%) | $22.11 | $21.82 | 589.73 K | $3.72 B |
| 12/23/2025 | $22.25 | $21.87 (-1.71%) | $22.30 | $21.69 | 2.27 M | $3.70 B |
| 12/22/2025 | $22.28 | $22.44 (0.72%) | $22.67 | $22.28 | 2.28 M | $3.80 B |
| 12/19/2025 | $22.19 | $22.28 (0.41%) | $22.40 | $21.99 | 4.23 M | $3.77 B |
| 12/18/2025 | $22.10 | $22.25 (0.68%) | $22.44 | $22.00 | 3.56 M | $3.76 B |
| 12/17/2025 | $21.88 | $21.85 (-0.14%) | $22.03 | $21.59 | 2.55 M | $3.70 B |
| 12/16/2025 | $22.01 | $21.90 (-0.5%) | $22.23 | $21.53 | 3.05 M | $3.71 B |
| 12/15/2025 | $22.15 | $22.06 (-0.41%) | $22.40 | $21.91 | 2.27 M | $3.73 B |
| 12/12/2025 | $22.18 | $21.97 (-0.95%) | $22.30 | $21.76 | 2.05 M | $3.72 B |
| 12/11/2025 | $22.17 | $22.14 (-0.14%) | $22.43 | $21.99 | 2.14 M | $3.75 B |
| 12/10/2025 | $20.73 | $22.10 (6.61%) | $22.48 | $20.73 | 4.48 M | $3.74 B |
| 12/09/2025 | $20.24 | $20.62 (1.88%) | $21.07 | $19.89 | 2.62 M | $3.49 B |
| 12/08/2025 | $20.23 | $20.01 (-1.09%) | $20.42 | $19.99 | 1.97 M | $3.39 B |
| 12/05/2025 | $20.16 | $20.23 (0.35%) | $20.46 | $20.03 | 2.41 M | $3.42 B |
| 12/04/2025 | $20.36 | $20.13 (-1.13%) | $20.53 | $20.05 | 1.84 M | $3.41 B |
| 12/03/2025 | $20.32 | $20.45 (0.64%) | $20.57 | $20.24 | 2.13 M | $3.46 B |
| 12/02/2025 | $20.82 | $20.18 (-3.07%) | $20.82 | $20.17 | 2.44 M | $3.41 B |
| 12/01/2025 | $20.60 | $20.77 (0.83%) | $20.89 | $20.60 | 1.21 M | $3.51 B |
| 11/28/2025 | $20.95 | $20.90 (-0.24%) | $21.10 | $20.83 | 570.10 K | $3.54 B |
| 11/26/2025 | $21.03 | $20.99 (-0.19%) | $21.13 | $20.81 | 1.42 M | $3.55 B |
| 11/25/2025 | $20.30 | $21.05 (3.69%) | $21.07 | $20.22 | 2.44 M | $3.56 B |
| 11/24/2025 | $19.92 | $20.20 (1.41%) | $20.47 | $19.67 | 2.09 M | $3.42 B |
| 11/21/2025 | $19.17 | $19.89 (3.76%) | $20.16 | $19.17 | 1.92 M | $3.37 B |
| 11/20/2025 | $19.08 | $19.11 (0.16%) | $19.32 | $18.90 | 1.67 M | $3.23 B |
| 11/19/2025 | $19.11 | $18.95 (-0.84%) | $19.25 | $18.79 | 1.70 M | $3.21 B |
| 11/18/2025 | $19.08 | $19.13 (0.26%) | $19.26 | $18.77 | 1.51 M | $3.24 B |
| 11/17/2025 | $19.25 | $19.11 (-0.73%) | $19.49 | $18.99 | 1.56 M | $3.23 B |
| 11/14/2025 | $19.68 | $19.40 (-1.42%) | $19.84 | $19.35 | 1.65 M | $3.28 B |
| 11/13/2025 | $19.86 | $19.89 (0.15%) | $20.27 | $19.83 | 1.51 M | $3.37 B |
| 11/12/2025 | $20.31 | $20.12 (-0.94%) | $20.45 | $20.06 | 1.67 M | $3.40 B |
| 11/11/2025 | $20.09 | $20.21 (0.6%) | $20.48 | $19.86 | 1.44 M | $3.42 B |
| 11/10/2025 | $19.55 | $20.05 (2.56%) | $20.13 | $19.47 | 1.57 M | $3.39 B |
| 11/07/2025 | $19.36 | $19.45 (0.46%) | $19.75 | $19.36 | 2.86 M | $3.29 B |
| 11/06/2025 | $19.94 | $19.48 (-2.31%) | $20.10 | $19.40 | 1.77 M | $3.30 B |
| 11/05/2025 | $20.08 | $20.15 (0.35%) | $20.19 | $19.51 | 2.04 M | $3.41 B |
| 11/04/2025 | $19.95 | $20.15 (1%) | $20.28 | $19.75 | 2.49 M | $3.41 B |
| 11/03/2025 | $20.18 | $20.09 (-0.45%) | $20.67 | $19.85 | 3.71 M | $3.40 B |
| 10/31/2025 | $20.12 | $20.35 (1.14%) | $20.37 | $18.93 | 4.99 M | $3.44 B |
| 10/30/2025 | $20.60 | $20.14 (-2.23%) | $21.23 | $19.60 | 6.21 M | $3.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
