NVST
ENVISTA HLDG (NVST)
NYSE
$24.89-$0.66 (-2.60%)
Price as of Sep 11, 2026 7:35 PM EDT
  • $4.1B
    Market Cap
  • 21.61%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    -10.41%
    Low Price$25.55
    High Price$28.08
  • 3 Months
    +4.29%
    Low Price$24.68
    High Price$28.71
  • 1 Year
    +21.61%
    Low Price$18.95
    High Price$30.26
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
26.32
26.32
25.22
25.55
-1.24%
3,987,655
09/10/2026
26.13
26.41
25.74
25.87
-2.08%
2,218,375
09/09/2026
26.60
26.96
26.36
26.42
-1.45%
1,885,455
09/08/2026
27.10
27.35
26.67
26.81
-1.72%
2,475,325
09/04/2026
27.30
27.51
27.02
27.28
-1.12%
1,682,157
09/03/2026
28.27
28.27
27.21
27.59
+0.73%
2,331,876
09/02/2026
26.72
27.64
26.65
27.39
+2.82%
1,758,085
09/01/2026
27.21
27.61
26.60
26.64
-1.84%
2,171,494
08/31/2026
26.88
27.29
26.69
27.14
+0.04%
1,483,395
08/28/2026
27.41
27.56
27.08
27.13
-1.13%
1,209,999
08/27/2026
27.72
27.99
27.35
27.44
-1.29%
1,451,157
08/26/2026
27.41
28.11
27.34
27.80
+1.20%
1,524,896
08/25/2026
27.22
27.58
26.68
27.47
+0.48%
2,544,254
08/24/2026
27.21
28.01
27.10
27.34
+0.51%
1,793,811
08/21/2026
27.00
27.24
26.79
27.20
+1.00%
2,006,327
08/20/2026
27.25
27.67
26.93
26.93
-2.36%
1,915,878
08/19/2026
28.09
28.87
27.50
27.58
-0.86%
3,214,248
08/18/2026
27.77
28.49
27.50
27.82
+0.65%
2,819,184
08/17/2026
27.66
27.98
27.34
27.64
-1.53%
2,835,708
08/14/2026
28.00
28.42
27.93
28.07
-0.04%
2,525,213
08/13/2026
28.90
29.00
27.87
28.08
-2.19%
2,654,515
08/12/2026
28.26
28.90
28.01
28.71
+0.67%
2,527,800
08/11/2026
28.12
28.99
27.91
28.52
+1.17%
2,643,430
08/10/2026
27.76
28.36
27.60
28.19
+0.14%
3,067,001
08/07/2026
27.60
28.53
27.40
28.15
+2.81%
4,070,974
08/06/2026
28.70
28.70
27.12
27.38
-4.37%
6,024,261
08/05/2026
27.97
28.68
27.66
28.63
+2.40%
6,994,720
08/05/2026
$0.41 Earnings
08/04/2026
27.44
28.00
27.32
27.96
+2.16%
3,180,176
08/03/2026
27.57
27.97
27.10
27.37
+0.22%
3,015,547
07/31/2026
27.68
27.68
26.85
27.31
-1.69%
3,160,587
07/30/2026
28.00
28.74
27.67
27.78
-2.08%
2,574,732
07/29/2026
27.99
28.85
27.66
28.37
+5.23%
6,050,830
07/28/2026
26.81
27.41
26.74
26.96
+1.20%
2,372,045
07/27/2026
26.57
26.80
26.35
26.64
+1.18%
2,041,505
07/24/2026
26.23
26.77
26.15
26.33
+0.61%
1,864,597
07/23/2026
26.24
26.55
25.76
26.17
-0.98%
2,739,627
07/22/2026
26.92
27.09
26.34
26.43
-1.86%
1,934,031
07/21/2026
26.50
27.03
26.46
26.93
+1.32%
1,715,756
07/20/2026
26.78
27.00
26.51
26.58
-0.60%
1,722,708
07/17/2026
26.71
27.31
26.61
26.74
-0.93%
1,786,346
07/16/2026
26.67
27.37
26.65
26.99
+1.05%
2,767,980
07/15/2026
26.09
26.88
26.09
26.71
+2.30%
1,781,125
07/14/2026
26.04
26.24
25.52
26.11
-0.42%
2,382,000
07/13/2026
25.92
26.45
25.78
26.22
+1.20%
2,773,765
07/10/2026
25.81
26.19
25.22
25.91
+0.58%
3,757,899
07/09/2026
25.79
26.15
25.50
25.76
+0.08%
5,029,621
07/08/2026
26.76
27.03
25.27
25.74
-5.12%
3,301,533
07/07/2026
27.74
27.75
26.96
27.13
-1.38%
1,679,981
07/06/2026
27.63
27.90
27.19
27.51
-0.43%
2,146,191
07/02/2026
27.48
27.65
26.93
27.63
+1.69%
1,831,004
07/01/2026
26.34
27.42
26.34
27.17
+3.11%
3,159,043
06/30/2026
26.75
26.75
25.96
26.35
-2.48%
3,174,994
06/29/2026
26.94
27.02
26.66
27.02
+0.22%
2,516,336
06/26/2026
26.51
27.00
26.35
26.96
+1.20%
3,296,776
06/25/2026
26.31
26.99
26.16
26.64
+2.30%
2,047,484
06/24/2026
25.56
26.21
25.56
26.04
+3.09%
2,344,954
06/23/2026
25.29
25.67
25.18
25.26
-0.98%
1,932,890
06/22/2026
25.75
26.02
25.45
25.51
-1.54%
2,419,581
06/18/2026
25.30
26.04
25.15
25.91
+4.22%
3,901,098
06/17/2026
24.86
26.20
24.70
24.86
+0.44%
3,907,747
06/16/2026
24.80
24.93
24.52
24.75
+0.28%
1,634,837
06/15/2026
25.03
25.67
24.65
24.68
+0.33%
2,065,701
06/12/2026
24.56
24.76
24.18
24.60
+0.41%
2,491,909
06/11/2026
24.16
24.52
23.81
24.50
+1.83%
2,348,734
06/10/2026
24.25
24.72
23.97
24.06
-2.16%
2,640,081
06/09/2026
23.73
25.03
23.69
24.59
+4.91%
2,877,813
06/08/2026
23.06
23.60
22.92
23.44
+1.47%
3,325,226
06/05/2026
22.71
23.12
22.71
23.10
+1.01%
2,750,252
06/04/2026
22.66
23.07
22.44
22.87
+2.10%
2,777,018
06/03/2026
22.84
23.12
22.36
22.40
-2.35%
2,501,451
06/02/2026
23.26
23.51
22.90
22.94
-1.84%
1,625,730
06/01/2026
23.21
23.53
22.54
23.37
-0.76%
3,332,699
05/29/2026
23.64
23.94
23.44
23.55
-0.51%
4,524,784
05/28/2026
23.10
23.87
22.96
23.67
+1.54%
2,816,859
05/27/2026
23.72
23.77
23.26
23.31
-0.81%
2,579,278
05/26/2026
23.43
23.78
23.42
23.50
+0.30%
4,750,856
05/22/2026
23.67
23.91
23.34
23.43
-0.85%
2,759,856
05/21/2026
23.44
23.78
23.10
23.63
-0.59%
3,594,164
05/20/2026
23.10
23.78
22.67
23.77
+3.12%
5,732,494
05/19/2026
23.07
23.07
22.55
23.05
-0.43%
6,587,893
05/18/2026
23.46
23.76
23.06
23.15
-0.30%
5,799,353
05/15/2026
23.92
24.06
23.22
23.22
-2.68%
3,999,737
05/14/2026
24.10
24.35
23.65
23.86
-0.25%
2,945,199
05/13/2026
24.25
24.63
23.82
23.92
-1.48%
2,538,945
05/12/2026
24.19
24.89
24.15
24.28
+0.33%
2,939,205
05/11/2026
24.34
24.69
23.80
24.20
-0.17%
5,032,773
05/08/2026
24.89
25.04
24.06
24.24
-0.21%
4,873,871
05/07/2026
29.34
29.53
24.28
24.29
-10.27%
11,904,507
05/06/2026
26.65
27.31
26.53
27.07
+3.36%
4,939,284
05/06/2026
$0.36 Earnings
05/05/2026
25.97
26.34
25.43
26.19
+1.47%
2,089,675
05/04/2026
26.16
26.37
25.63
25.81
-1.97%
2,908,770
05/01/2026
26.24
26.37
25.59
26.33
+1.50%
1,978,232
04/30/2026
26.05
26.30
25.57
25.94
+0.15%
2,537,790
04/29/2026
26.23
27.01
25.66
25.90
-2.23%
2,608,619
04/28/2026
26.75
26.95
26.25
26.49
-1.05%
3,812,991
04/27/2026
26.75
27.25
26.67
26.77
-0.11%
1,985,946
04/24/2026
27.23
27.53
26.48
26.80
-0.89%
3,096,288
04/23/2026
27.04
27.46
26.50
27.04
-0.37%
2,127,900