Envista Holdings CorpNVSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.32 | $23.60 | $23.06 | $23.26 | 4.98M |
| 1/30/2026 | $23.33 | $23.59 | $22.98 | $23.47 | 3.28M |
| 1/29/2026 | $24.17 | $24.22 | $22.96 | $23.39 | 3.33M |
| 1/28/2026 | $24.11 | $24.27 | $23.69 | $24.08 | 2.68M |
| 1/27/2026 | $23.94 | $24.48 | $23.72 | $24.11 | 1.72M |
| 1/26/2026 | $23.86 | $24.35 | $23.70 | $24.05 | 1.95M |
| 1/23/2026 | $24.30 | $24.66 | $23.81 | $23.84 | 1.75M |
| 1/22/2026 | $24.79 | $25.08 | $24.32 | $24.41 | 1.84M |
| 1/21/2026 | $24.63 | $24.84 | $24.35 | $24.67 | 2.56M |
| 1/20/2026 | $25.23 | $25.29 | $24.27 | $24.34 | 2.66M |
| 1/16/2026 | $24.70 | $25.41 | $24.63 | $25.24 | 4.04M |
| 1/15/2026 | $24.17 | $24.85 | $23.96 | $24.69 | 3.66M |
| 1/14/2026 | $23.18 | $24.25 | $23.05 | $24.20 | 3.13M |
| 1/13/2026 | $23.44 | $23.51 | $23.04 | $23.23 | 1.75M |
| 1/12/2026 | $23.45 | $23.68 | $22.72 | $23.38 | 3.13M |
| 1/9/2026 | $23.60 | $23.97 | $23.09 | $23.63 | 2.50M |
| 1/8/2026 | $22.91 | $23.71 | $22.91 | $23.62 | 1.88M |
| 1/7/2026 | $23.27 | $23.52 | $22.64 | $22.93 | 2.67M |
| 1/6/2026 | $22.53 | $23.33 | $22.46 | $23.21 | 2.22M |
| 1/5/2026 | $21.68 | $22.61 | $21.63 | $22.55 | 1.73M |
| 1/2/2026 | $21.84 | $22.00 | $21.58 | $21.69 | 1.40M |
| 12/31/2025 | $21.90 | $22.01 | $21.70 | $21.71 | 1.22M |
| 12/30/2025 | $21.80 | $22.04 | $21.80 | $21.91 | 1.40M |
| 12/29/2025 | $21.95 | $22.14 | $21.72 | $21.81 | 1.46M |
| 12/26/2025 | $21.94 | $22.05 | $21.76 | $21.99 | 1.30M |
| 12/24/2025 | $21.98 | $22.11 | $21.82 | $22.00 | 589,730 |
| 12/23/2025 | $22.25 | $22.30 | $21.69 | $21.87 | 2.27M |
| 12/22/2025 | $22.28 | $22.67 | $22.28 | $22.44 | 2.28M |
| 12/19/2025 | $22.19 | $22.40 | $21.99 | $22.28 | 4.23M |
| 12/18/2025 | $22.10 | $22.44 | $22.00 | $22.25 | 3.56M |
| 12/17/2025 | $21.88 | $22.03 | $21.59 | $21.85 | 2.55M |
| 12/16/2025 | $22.01 | $22.23 | $21.53 | $21.90 | 3.05M |
| 12/15/2025 | $22.15 | $22.40 | $21.91 | $22.06 | 2.27M |
| 12/12/2025 | $22.18 | $22.30 | $21.76 | $21.97 | 2.05M |
| 12/11/2025 | $22.17 | $22.43 | $21.99 | $22.14 | 2.14M |
| 12/10/2025 | $20.73 | $22.48 | $20.73 | $22.10 | 4.48M |
| 12/9/2025 | $20.24 | $21.07 | $19.89 | $20.62 | 2.62M |
| 12/8/2025 | $20.23 | $20.42 | $19.99 | $20.01 | 1.97M |
| 12/5/2025 | $20.16 | $20.46 | $20.03 | $20.23 | 2.41M |
| 12/4/2025 | $20.36 | $20.53 | $20.05 | $20.13 | 1.84M |
| 12/3/2025 | $20.32 | $20.57 | $20.24 | $20.45 | 2.13M |
| 12/2/2025 | $20.82 | $20.82 | $20.17 | $20.18 | 2.44M |
| 12/1/2025 | $20.60 | $20.89 | $20.60 | $20.77 | 1.21M |
| 11/28/2025 | $20.95 | $21.10 | $20.83 | $20.90 | 570,100 |
| 11/26/2025 | $21.03 | $21.13 | $20.81 | $20.99 | 1.42M |
| 11/25/2025 | $20.30 | $21.07 | $20.22 | $21.05 | 2.44M |
| 11/24/2025 | $19.92 | $20.47 | $19.67 | $20.20 | 2.09M |
| 11/21/2025 | $19.17 | $20.16 | $19.17 | $19.89 | 1.92M |
| 11/20/2025 | $19.08 | $19.32 | $18.90 | $19.11 | 1.67M |
| 11/19/2025 | $19.11 | $19.25 | $18.79 | $18.95 | 1.70M |
| 11/18/2025 | $19.08 | $19.26 | $18.77 | $19.13 | 1.51M |
| 11/17/2025 | $19.25 | $19.49 | $18.99 | $19.11 | 1.56M |
| 11/14/2025 | $19.68 | $19.84 | $19.35 | $19.40 | 1.65M |
| 11/13/2025 | $19.86 | $20.27 | $19.83 | $19.89 | 1.51M |
| 11/12/2025 | $20.31 | $20.45 | $20.06 | $20.12 | 1.67M |
| 11/11/2025 | $20.09 | $20.48 | $19.86 | $20.21 | 1.44M |
| 11/10/2025 | $19.55 | $20.13 | $19.47 | $20.05 | 1.57M |
| 11/7/2025 | $19.36 | $19.75 | $19.36 | $19.45 | 2.86M |
| 11/6/2025 | $19.94 | $20.10 | $19.40 | $19.48 | 1.77M |
| 11/5/2025 | $20.08 | $20.19 | $19.51 | $20.15 | 2.04M |
| 11/4/2025 | $19.95 | $20.28 | $19.75 | $20.15 | 2.49M |