Envista Holdings Corp - NVST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.55	29.12	29.12	29.2	28.18	2.63M
February 19, 2026	28.5	28.72	28.72	29.1	28.37	2.46M
February 18, 2026	28.01	28.5	28.5	28.78	28.01	3.6M
February 17, 2026	28.75	28.07	28.07	29.14	27.96	3.2M
February 13, 2026	29	28.97	28.97	29.27	28.72	2.19M
February 12, 2026	30.09	28.77	28.77	30.26	28.47	4.35M
February 11, 2026	30.22	30.26	30.26	30.42	29.53	3.5M
February 10, 2026	29.53	30.17	30.17	30.36	29.14	3.99M
February 09, 2026	29.13	29.36	29.36	29.82	28.78	4.9M
February 06, 2026	27.91	29.1	29.1	29.28	26.74	9.98M
February 05, 2026	23.78	24.71	24.71	25.08	23.7	8.88M
February 04, 2026	23.26	23.66	23.66	24.09	23.12	3.34M
February 03, 2026	23.36	22.91	22.91	23.69	22.75	3.31M
February 02, 2026	23.32	23.26	23.26	23.6	23.06	4.98M
January 30, 2026	23.33	23.47	23.47	23.59	22.98	3.28M
January 29, 2026	24.17	23.39	23.39	24.22	22.96	3.33M
January 28, 2026	24.11	24.08	24.08	24.27	23.69	2.68M
January 27, 2026	23.94	24.11	24.11	24.48	23.72	1.72M
January 26, 2026	23.86	24.05	24.05	24.35	23.7	1.95M
January 23, 2026	24.3	23.84	23.84	24.66	23.81	1.75M
January 22, 2026	24.79	24.41	24.41	25.08	24.32	1.84M
January 21, 2026	24.63	24.67	24.67	24.84	24.35	2.56M
January 20, 2026	25.23	24.34	24.34	25.29	24.27	2.66M
January 16, 2026	24.7	25.24	25.24	25.41	24.63	4.04M
January 15, 2026	24.17	24.69	24.69	24.85	23.96	3.17M
January 14, 2026	23.18	24.2	24.2	24.25	23.05	3.13M
January 13, 2026	23.44	23.23	23.23	23.51	23.04	1.75M
January 12, 2026	23.45	23.38	23.38	23.68	22.72	3.13M
January 09, 2026	23.6	23.63	23.63	23.97	23.09	2.5M
January 08, 2026	22.91	23.62	23.62	23.71	22.91	1.88M
January 07, 2026	23.27	22.93	22.93	23.52	22.64	2.67M
January 06, 2026	22.53	23.21	23.21	23.33	22.46	2.22M
January 05, 2026	21.68	22.55	22.55	22.61	21.63	1.73M
January 02, 2026	21.84	21.69	21.69	22	21.58	1.4M
December 31, 2025	21.9	21.71	21.71	22.01	21.7	1.22M
December 30, 2025	21.8	21.91	21.91	22.04	21.8	1.4M
December 29, 2025	21.95	21.81	21.81	22.14	21.72	1.46M
December 26, 2025	21.94	21.99	21.99	22.05	21.76	1.3M
December 24, 2025	21.98	22	22	22.11	21.82	589,730
December 23, 2025	22.25	21.87	21.87	22.3	21.69	2.27M
December 22, 2025	22.28	22.44	22.44	22.67	22.28	2.28M
December 19, 2025	22.19	22.28	22.28	22.4	21.99	4.23M
December 18, 2025	22.1	22.25	22.25	22.44	22	3.56M
December 17, 2025	21.88	21.85	21.85	22.03	21.59	2.55M
December 16, 2025	22.01	21.9	21.9	22.23	21.53	3.05M
December 15, 2025	22.15	22.06	22.06	22.4	21.91	2.27M
December 12, 2025	22.18	21.97	21.97	22.3	21.76	2.05M
December 11, 2025	22.17	22.14	22.14	22.43	21.99	2.14M
December 10, 2025	20.73	22.1	22.1	22.48	20.73	4.48M
December 09, 2025	20.24	20.62	20.62	21.07	19.89	2.62M
December 08, 2025	20.23	20.01	20.01	20.42	19.99	1.97M
December 05, 2025	20.16	20.23	20.23	20.46	20.03	2.41M
December 04, 2025	20.37	20.13	20.13	20.54	20.05	1.55M
December 03, 2025	20.32	20.45	20.45	20.57	20.24	2.13M
December 02, 2025	20.82	20.18	20.18	20.82	20.17	2.44M
December 01, 2025	20.6	20.77	20.77	20.89	20.6	1.21M
November 28, 2025	20.95	20.9	20.9	21.1	20.83	570,100
November 26, 2025	21.03	20.99	20.99	21.13	20.81	1.42M
November 25, 2025	20.3	21.05	21.05	21.07	20.22	2.44M
November 24, 2025	19.92	20.2	20.2	20.47	19.7	1.16M

Envista Holdings Corp (NVST) NYSE