Envista Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.16	20.46	20.03	20.23	20.23	0.50%	2,412,001
Dec 4, 2025	20.36	20.53	20.05	20.13	20.13	-1.56%	1,838,518
Dec 3, 2025	20.32	20.57	20.24	20.45	20.45	1.34%	2,124,982
Dec 2, 2025	20.82	20.82	20.17	20.18	20.18	-2.84%	2,443,190
Dec 1, 2025	20.60	20.89	20.60	20.77	20.77	-0.62%	1,214,949
Nov 28, 2025	20.95	21.10	20.83	20.90	20.90	-0.43%	570,064
Nov 26, 2025	21.03	21.13	20.81	20.99	20.99	-0.29%	1,419,453
Nov 25, 2025	20.30	21.07	20.22	21.05	21.05	4.21%	2,205,065
Nov 24, 2025	19.92	20.47	19.67	20.20	20.20	1.56%	2,094,189
Nov 21, 2025	19.17	20.16	19.17	19.89	19.89	4.08%	1,918,418
Nov 20, 2025	19.08	19.32	18.90	19.11	19.11	0.84%	1,674,876
Nov 19, 2025	19.11	19.25	18.79	18.95	18.95	-0.94%	1,704,301
Nov 18, 2025	19.08	19.26	18.77	19.13	19.13	0.10%	1,511,149
Nov 17, 2025	19.25	19.49	18.99	19.11	19.11	-1.49%	1,563,579
Nov 14, 2025	19.68	19.84	19.35	19.40	19.40	-2.46%	1,647,682
Nov 13, 2025	19.86	20.27	19.83	19.89	19.89	-1.14%	1,514,206
Nov 12, 2025	20.31	20.45	20.06	20.12	20.12	-0.45%	1,667,005
Nov 11, 2025	20.09	20.48	19.86	20.21	20.21	0.80%	1,438,030
Nov 10, 2025	19.55	20.13	19.47	20.05	20.05	3.08%	1,567,775
Nov 7, 2025	19.36	19.75	19.36	19.45	19.45	-0.15%	2,856,515
Nov 6, 2025	19.94	20.10	19.40	19.48	19.48	-3.33%	1,773,600
Nov 5, 2025	20.08	20.19	19.51	20.15	20.15	-	2,035,562
Nov 4, 2025	19.95	20.28	19.75	20.15	20.15	0.30%	2,491,543
Nov 3, 2025	20.18	20.67	19.85	20.09	20.09	-1.28%	3,705,475
Oct 31, 2025	20.12	20.37	18.93	20.35	20.35	1.04%	4,988,070
Oct 30, 2025	20.60	21.23	19.60	20.14	20.14	0.80%	6,205,259
Oct 29, 2025	20.00	20.46	19.90	19.98	19.98	-0.40%	2,005,473
Oct 28, 2025	20.18	20.42	20.01	20.06	20.06	-1.43%	1,366,068
Oct 27, 2025	20.45	20.64	20.26	20.35	20.35	-0.05%	1,411,160
Oct 24, 2025	20.43	20.59	20.33	20.36	20.36	0.69%	1,273,557
Oct 23, 2025	19.83	20.25	19.71	20.22	20.22	1.92%	1,917,255
Oct 22, 2025	20.05	20.33	19.83	19.84	19.84	-1.20%	2,158,846
Oct 21, 2025	20.06	20.26	19.90	20.08	20.08	-0.30%	1,444,473
Oct 20, 2025	20.18	20.35	20.04	20.14	20.14	0.90%	1,676,189
Oct 17, 2025	19.74	20.01	19.65	19.96	19.96	1.17%	1,535,540
Oct 16, 2025	19.71	19.91	19.38	19.73	19.73	0.61%	1,473,547
Oct 15, 2025	19.60	20.08	19.40	19.61	19.61	0.82%	2,088,004
Oct 14, 2025	18.90	19.57	18.77	19.45	19.45	1.20%	1,945,838
Oct 13, 2025	19.40	19.46	19.16	19.22	19.22	0.84%	1,722,704
Oct 10, 2025	20.05	20.13	19.02	19.06	19.06	-5.60%	3,642,201
Oct 9, 2025	20.60	20.60	20.15	20.19	20.19	-1.90%	1,327,295
Oct 8, 2025	20.61	20.65	20.28	20.58	20.58	0.78%	1,795,015
Oct 7, 2025	20.70	20.83	20.34	20.42	20.42	-1.02%	1,322,223
Oct 6, 2025	20.84	21.05	20.28	20.63	20.63	-1.06%	2,983,499
Oct 3, 2025	20.74	21.24	20.63	20.85	20.85	1.36%	2,013,793
Oct 2, 2025	20.34	20.63	20.23	20.57	20.57	1.03%	1,180,969
Oct 1, 2025	20.30	20.61	19.80	20.36	20.36	-0.05%	2,264,671
Sep 30, 2025	20.21	20.41	19.85	20.37	20.37	0.69%	2,385,005
Sep 29, 2025	20.45	20.45	20.10	20.23	20.23	-0.59%	2,378,471
Sep 26, 2025	20.00	20.43	19.88	20.35	20.35	1.80%	1,945,242