NVST
ENVISTA HLDG (NVST)
NYSE
$25.31-$0.54 (-2.07%)
Price as of Nov 11, 2026 7:30 PM EST
  • $4.1B
    Market Cap
  • 27.86%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +12.35%
    Low Price$22.61
    High Price$27.19
  • 3 Months
    -8.34%
    Low Price$22.61
    High Price$28.08
  • 1 Year
    +27.86%
    Low Price$18.95
    High Price$30.26
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
25.75
26.10
25.29
25.84
-0.50%
2,192,060
11/09/2026
25.32
26.44
25.03
25.97
+3.18%
3,424,521
11/06/2026
24.63
25.27
24.13
25.17
+0.84%
3,234,824
11/05/2026
26.63
27.18
24.62
24.96
-8.20%
5,497,281
11/04/2026
25.35
27.37
25.35
27.19
+9.77%
6,113,933
11/04/2026
$0.40 Earnings
11/03/2026
24.50
25.41
24.37
24.77
+0.24%
5,534,813
11/02/2026
23.82
24.94
23.71
24.71
+5.10%
4,038,015
10/30/2026
24.72
24.90
23.40
23.51
-4.47%
3,727,983
10/29/2026
24.17
24.68
24.03
24.61
+2.80%
2,924,719
10/28/2026
23.51
23.95
23.51
23.94
+1.53%
3,188,396
10/27/2026
23.77
23.94
23.47
23.58
-0.34%
2,059,163
10/26/2026
23.60
23.93
23.43
23.66
+0.25%
3,153,610
10/23/2026
23.82
24.10
23.52
23.60
-1.54%
2,768,347
10/22/2026
23.10
24.02
22.90
23.97
+3.36%
3,373,419
10/21/2026
22.94
23.19
22.83
23.19
+0.96%
5,304,405
10/20/2026
22.74
23.02
22.62
22.97
+1.59%
4,859,090
10/19/2026
22.94
23.05
22.57
22.61
-1.27%
2,541,052
10/16/2026
23.50
23.67
22.81
22.90
-2.55%
2,324,177
10/15/2026
22.50
23.52
22.50
23.50
+2.98%
3,673,602
10/14/2026
22.55
22.95
22.53
22.82
+0.75%
1,988,488
10/13/2026
22.71
22.97
22.20
22.65
-0.31%
2,411,698
10/12/2026
22.95
23.31
22.66
22.72
-1.22%
2,392,906
10/09/2026
22.62
23.00
22.61
23.00
+1.23%
2,368,466
10/08/2026
22.80
22.85
22.29
22.72
-1.39%
2,268,850
10/07/2026
23.00
23.47
22.90
23.04
-0.99%
1,825,472
10/06/2026
23.69
23.75
23.11
23.27
-0.30%
1,838,681
10/05/2026
23.33
23.55
22.93
23.34
-0.51%
2,701,924
10/02/2026
23.31
23.73
23.12
23.46
+1.30%
2,346,464
10/01/2026
23.39
23.54
22.82
23.16
-1.32%
2,508,806
09/30/2026
23.52
23.63
23.26
23.47
+0.60%
2,005,030
09/29/2026
23.61
23.97
23.13
23.33
-1.69%
2,989,845
09/28/2026
23.88
24.05
23.64
23.73
-0.92%
2,571,415
09/25/2026
24.02
24.19
23.77
23.95
-0.50%
3,245,267
09/24/2026
23.80
24.13
23.60
24.07
+1.05%
2,541,389
09/23/2026
24.12
24.39
23.81
23.82
-1.49%
2,410,888
09/22/2026
23.82
24.48
23.56
24.18
+3.20%
4,043,624
09/21/2026
23.69
23.69
23.21
23.43
+0.34%
3,537,216
09/18/2026
23.34
23.73
23.11
23.35
-1.44%
5,636,388
09/17/2026
25.15
25.28
23.67
23.69
-5.13%
4,668,913
09/16/2026
24.92
25.51
24.77
24.97
+0.97%
3,556,035
09/15/2026
25.08
25.99
24.71
24.73
-4.11%
4,750,475
09/14/2026
25.59
25.94
25.25
25.79
+0.94%
2,476,773
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