NVST
ENVISTA HLDG (NVST)
NYSE
$26.23+$0.01 (+0.05%)
Price as of Jul 13, 2026 6:25 PM EDT
  • $4.2B
    Market Cap
  • 30.90%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +6.59%
    Low Price$24.68
    High Price$27.63
  • 3 Months
    -2.56%
    Low Price$22.40
    High Price$27.85
  • 1 Year
    +30.90%
    Low Price$18.89
    High Price$30.26
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
27.50
27.63
27.02
27.14
-0.22%
1,948,218
04/21/2026
27.93
28.53
27.16
27.20
-2.33%
2,413,986
04/20/2026
27.72
28.36
27.68
27.85
+0.04%
2,257,683
04/17/2026
27.45
28.28
27.34
27.84
+3.34%
1,805,435
04/16/2026
27.20
27.41
26.86
26.94
-0.33%
1,576,777
04/15/2026
27.40
27.56
26.90
27.03
-1.28%
2,097,930
04/14/2026
27.09
27.63
26.84
27.38
+1.75%
1,100,863
04/13/2026
26.25
26.92
26.21
26.91
+1.97%
1,697,751
04/10/2026
26.85
26.93
26.34
26.39
-1.05%
1,377,992
04/09/2026
26.26
26.97
26.11
26.67
+0.04%
2,041,021
04/08/2026
26.68
27.60
26.38
26.66
+5.42%
3,096,570
04/07/2026
25.61
25.72
24.86
25.29
-2.01%
3,060,825
04/06/2026
25.56
25.88
25.45
25.81
0.00%
1,257,273
04/02/2026
25.08
26.20
24.87
25.81
-0.35%
1,695,863
04/01/2026
25.63
26.25
25.53
25.90
+2.09%
2,735,148
03/31/2026
24.77
25.60
24.50
25.37
+4.58%
3,864,461
03/30/2026
24.91
25.03
24.17
24.26
-1.38%
2,071,058
03/27/2026
25.68
25.71
24.43
24.60
-4.80%
3,265,142
03/26/2026
25.79
26.40
25.76
25.84
-1.15%
1,733,192
03/25/2026
26.39
26.63
25.53
26.14
+0.42%
2,167,428
03/24/2026
25.43
26.31
25.43
26.03
+0.81%
1,614,535
03/23/2026
25.79
26.55
25.45
25.82
+3.74%
2,232,254
03/20/2026
25.24
25.46
24.62
24.89
-1.46%
2,317,774
03/19/2026
24.94
25.50
24.70
25.26
+0.16%
2,061,586
03/18/2026
25.56
25.85
25.10
25.22
-3.19%
2,156,994
03/17/2026
25.31
26.09
25.25
26.05
+4.12%
2,600,893
03/16/2026
24.95
25.54
24.57
25.02
+1.67%
2,469,747
03/13/2026
25.69
25.82
24.24
24.61
-3.26%
3,279,990
03/12/2026
26.08
26.35
25.30
25.44
-4.40%
1,967,944
03/11/2026
25.84
26.81
25.73
26.61
+2.35%
2,850,815
03/10/2026
26.82
26.90
25.96
26.00
-2.62%
2,874,050
03/09/2026
26.40
26.78
25.51
26.70
-0.60%
2,656,540
03/06/2026
27.39
27.60
26.73
26.86
-3.83%
2,878,784
03/05/2026
28.03
28.65
27.69
27.93
-1.76%
1,948,009
03/04/2026
28.96
29.00
28.28
28.43
-0.84%
1,320,903
03/03/2026
28.37
28.95
27.78
28.67
-2.62%
2,755,518
03/02/2026
28.84
29.66
28.62
29.44
+0.79%
2,502,890
02/27/2026
28.83
29.62
27.88
29.21
-0.31%
2,479,518
02/26/2026
29.81
29.94
29.20
29.30
-0.98%
2,882,901
02/25/2026
29.55
29.86
29.25
29.59
+0.54%
2,612,715
02/24/2026
28.96
29.65
28.96
29.43
+1.55%
2,303,308
02/23/2026
29.00
29.25
28.46
28.98
-0.48%
2,429,412
02/20/2026
28.55
29.20
28.18
29.12
+1.39%
2,625,112
02/19/2026
28.50
29.10
28.37
28.72
+0.77%
2,459,633