Envista Holdings Corp (NVST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 27.60 | 28.53 | 27.39 | 28.15 | +2.81% | 4,070,900 |
| 2026-08-06 | 28.70 | 28.70 | 27.12 | 27.38 | -4.37% | 6,024,300 |
| 2026-08-05 | 27.97 | 28.68 | 27.66 | 28.63 | +2.40% | 6,998,000 |
| 2026-08-04 | 27.44 | 28.00 | 27.32 | 27.96 | +2.16% | 3,180,200 |
| 2026-08-03 | 27.57 | 27.97 | 27.09 | 27.37 | +0.22% | 3,015,500 |
| 2026-07-31 | 27.68 | 27.68 | 26.85 | 27.31 | -1.69% | 3,160,600 |
| 2026-07-30 | 28.00 | 28.74 | 27.66 | 27.78 | -2.08% | 2,574,700 |
| 2026-07-29 | 27.99 | 28.84 | 27.66 | 28.37 | +5.23% | 6,050,700 |
| 2026-07-28 | 26.81 | 27.41 | 26.74 | 26.96 | +1.20% | 2,388,100 |
| 2026-07-27 | 26.57 | 26.80 | 26.35 | 26.64 | +1.18% | 2,041,500 |
| 2026-07-24 | 26.23 | 26.77 | 26.15 | 26.33 | +0.61% | 1,864,700 |
| 2026-07-23 | 26.24 | 26.55 | 25.76 | 26.17 | -0.98% | 2,739,600 |
| 2026-07-22 | 26.92 | 27.09 | 26.34 | 26.43 | -1.86% | 1,934,000 |
| 2026-07-21 | 26.50 | 27.02 | 26.46 | 26.93 | +1.32% | 1,715,800 |
| 2026-07-20 | 26.78 | 27.00 | 26.50 | 26.58 | -0.60% | 1,722,700 |
| 2026-07-17 | 26.71 | 27.31 | 26.61 | 26.74 | -0.93% | 1,786,300 |
| 2026-07-16 | 26.67 | 27.37 | 26.65 | 26.99 | +1.05% | 2,768,000 |
| 2026-07-15 | 26.09 | 26.88 | 26.09 | 26.71 | +2.30% | 1,781,100 |
| 2026-07-14 | 26.04 | 26.24 | 25.52 | 26.11 | -0.42% | 2,382,000 |
| 2026-07-13 | 25.92 | 26.45 | 25.78 | 26.22 | +1.20% | 2,774,100 |
| 2026-07-10 | 25.81 | 26.19 | 25.22 | 25.91 | +0.58% | 3,758,000 |
| 2026-07-09 | 25.79 | 26.14 | 25.50 | 25.76 | +0.08% | 5,029,600 |
| 2026-07-08 | 26.76 | 27.03 | 25.27 | 25.74 | -5.12% | 3,301,500 |
| 2026-07-07 | 27.74 | 27.75 | 26.96 | 27.13 | -1.38% | 1,680,000 |
| 2026-07-06 | 27.63 | 27.90 | 27.19 | 27.51 | -0.43% | 2,146,200 |
| 2026-07-02 | 27.48 | 27.65 | 26.93 | 27.63 | +1.69% | 1,831,000 |
| 2026-07-01 | 26.34 | 27.41 | 26.34 | 27.17 | +3.11% | 3,159,000 |
| 2026-06-30 | 26.75 | 26.75 | 25.96 | 26.35 | -2.48% | 3,175,000 |
| 2026-06-29 | 26.94 | 27.02 | 26.66 | 27.02 | +0.22% | 2,516,300 |
| 2026-06-26 | 26.51 | 27.00 | 26.35 | 26.96 | +1.20% | 3,296,800 |
| 2026-06-25 | 26.31 | 26.99 | 26.16 | 26.64 | +2.30% | 2,047,500 |
| 2026-06-24 | 25.56 | 26.21 | 25.56 | 26.04 | +3.09% | 2,345,000 |
| 2026-06-23 | 25.29 | 25.66 | 25.18 | 25.26 | -0.98% | 1,932,900 |
| 2026-06-22 | 25.75 | 26.02 | 25.45 | 25.51 | -1.54% | 2,419,600 |
| 2026-06-18 | 25.30 | 26.04 | 25.14 | 25.91 | +4.22% | 3,901,400 |
| 2026-06-17 | 24.86 | 26.20 | 24.70 | 24.86 | +0.44% | 3,907,700 |
| 2026-06-16 | 24.80 | 24.93 | 24.52 | 24.75 | +0.28% | 1,634,900 |
| 2026-06-15 | 25.03 | 25.67 | 24.65 | 24.68 | +0.33% | 2,065,700 |
| 2026-06-12 | 24.56 | 24.76 | 24.18 | 24.60 | +0.41% | 2,491,900 |
| 2026-06-11 | 24.16 | 24.52 | 23.81 | 24.50 | +1.83% | 2,348,700 |
| 2026-06-10 | 24.25 | 24.72 | 23.97 | 24.06 | -2.16% | 2,640,100 |
| 2026-06-09 | 23.73 | 25.03 | 23.69 | 24.59 | +4.91% | 2,877,800 |
| 2026-06-08 | 23.06 | 23.59 | 22.92 | 23.44 | +1.47% | 3,325,200 |
| 2026-06-05 | 22.71 | 23.12 | 22.71 | 23.10 | +1.01% | 2,750,300 |
| 2026-06-04 | 22.66 | 23.07 | 22.44 | 22.87 | +2.10% | 2,777,800 |
| 2026-06-03 | 22.84 | 23.11 | 22.36 | 22.40 | -2.35% | 2,503,100 |
| 2026-06-02 | 23.26 | 23.51 | 22.90 | 22.94 | -1.84% | 1,625,600 |
| 2026-06-01 | 23.21 | 23.53 | 22.54 | 23.37 | -0.76% | 3,332,700 |
| 2026-05-29 | 23.64 | 23.93 | 23.44 | 23.55 | -0.51% | 4,524,800 |
| 2026-05-28 | 23.10 | 23.87 | 22.95 | 23.67 | +1.54% | 2,816,900 |
| 2026-05-27 | 23.72 | 23.77 | 23.26 | 23.31 | -0.81% | 2,579,300 |
| 2026-05-26 | 23.43 | 23.78 | 23.42 | 23.50 | +0.30% | 4,642,900 |
| 2026-05-22 | 23.67 | 23.91 | 23.34 | 23.43 | -0.85% | 2,759,400 |
| 2026-05-21 | 23.44 | 23.78 | 23.10 | 23.63 | -0.59% | 3,594,100 |
| 2026-05-20 | 23.10 | 23.78 | 22.67 | 23.77 | +3.12% | 5,732,494 |
| 2026-05-19 | 23.07 | 23.07 | 22.55 | 23.05 | -0.43% | 6,587,914 |
| 2026-05-18 | 23.46 | 23.76 | 23.06 | 23.15 | -0.30% | 5,799,382 |
| 2026-05-15 | 23.92 | 24.05 | 23.22 | 23.22 | -2.68% | 3,850,400 |
| 2026-05-14 | 24.10 | 24.35 | 23.65 | 23.86 | -0.25% | 2,945,300 |
| 2026-05-13 | 24.25 | 24.63 | 23.82 | 23.92 | -1.48% | 2,538,900 |
| 2026-05-12 | 24.19 | 24.89 | 24.15 | 24.28 | +0.33% | 2,939,200 |
| 2026-05-11 | 24.34 | 24.69 | 23.80 | 24.20 | -0.17% | 5,032,800 |
| 2026-05-08 | 24.89 | 25.04 | 24.05 | 24.24 | -0.21% | 4,873,600 |
| 2026-05-07 | 29.34 | 29.52 | 24.28 | 24.29 | -10.27% | 11,904,400 |
| 2026-05-06 | 26.65 | 27.31 | 26.53 | 27.07 | +3.36% | 4,939,200 |
| 2026-05-05 | 25.97 | 26.34 | 25.43 | 26.19 | +1.47% | 2,089,700 |
| 2026-05-04 | 26.16 | 26.37 | 25.63 | 25.81 | -1.97% | 2,909,600 |
| 2026-05-01 | 26.24 | 26.37 | 25.59 | 26.33 | +1.50% | 1,978,200 |
| 2026-04-30 | 26.05 | 26.30 | 25.57 | 25.94 | +0.15% | 2,537,800 |
| 2026-04-29 | 26.23 | 27.01 | 25.66 | 25.90 | -2.23% | 2,608,600 |
| 2026-04-28 | 26.75 | 26.95 | 26.25 | 26.49 | -1.05% | 3,813,000 |
| 2026-04-27 | 26.75 | 27.25 | 26.67 | 26.77 | -0.11% | 1,983,700 |
| 2026-04-24 | 27.23 | 27.53 | 26.48 | 26.80 | -0.89% | 3,096,100 |
| 2026-04-23 | 27.04 | 27.45 | 26.50 | 27.04 | -0.37% | 2,127,900 |
| 2026-04-22 | 27.50 | 27.63 | 27.02 | 27.14 | -0.22% | 1,948,200 |
| 2026-04-21 | 27.93 | 28.53 | 27.16 | 27.20 | -2.33% | 2,416,000 |
| 2026-04-20 | 27.72 | 28.36 | 27.68 | 27.85 | +0.04% | 2,257,700 |
| 2026-04-17 | 27.45 | 28.28 | 27.34 | 27.84 | +3.34% | 1,805,400 |
| 2026-04-16 | 27.20 | 27.41 | 26.86 | 26.94 | -0.33% | 1,576,800 |
| 2026-04-15 | 27.40 | 27.56 | 26.90 | 27.03 | -1.28% | 2,097,900 |
| 2026-04-14 | 27.09 | 27.63 | 26.84 | 27.38 | +1.75% | 1,100,800 |
| 2026-04-13 | 26.25 | 26.92 | 26.20 | 26.91 | +1.97% | 1,698,000 |
| 2026-04-10 | 26.85 | 26.93 | 26.34 | 26.39 | -1.05% | 1,378,000 |
| 2026-04-09 | 26.26 | 26.97 | 26.11 | 26.67 | +0.04% | 2,042,000 |
| 2026-04-08 | 26.68 | 27.60 | 26.38 | 26.66 | +5.42% | 3,096,600 |
| 2026-04-07 | 25.61 | 25.72 | 24.86 | 25.29 | -2.01% | 3,060,800 |
| 2026-04-06 | 25.56 | 25.88 | 25.45 | 25.81 | +0.00% | 1,257,300 |
| 2026-04-02 | 25.08 | 26.20 | 24.87 | 25.81 | -0.35% | 1,695,900 |
| 2026-04-01 | 25.63 | 26.25 | 25.53 | 25.90 | +2.09% | 2,735,100 |
| 2026-03-31 | 24.77 | 25.60 | 24.50 | 25.37 | +4.58% | 3,864,500 |
| 2026-03-30 | 24.91 | 25.03 | 24.17 | 24.26 | -1.38% | 2,071,100 |
| 2026-03-27 | 25.68 | 25.71 | 24.43 | 24.60 | -4.80% | 3,264,900 |
| 2026-03-26 | 25.79 | 26.40 | 25.76 | 25.84 | -1.15% | 1,733,200 |
| 2026-03-25 | 26.39 | 26.63 | 25.53 | 26.14 | +0.42% | 2,167,400 |
| 2026-03-24 | 25.43 | 26.31 | 25.43 | 26.03 | +0.81% | 1,614,300 |
| 2026-03-23 | 25.79 | 26.55 | 25.45 | 25.82 | +3.74% | 2,232,300 |
| 2026-03-20 | 25.24 | 25.45 | 24.61 | 24.89 | -1.46% | 2,318,100 |
| 2026-03-19 | 24.94 | 25.50 | 24.70 | 25.26 | +0.16% | 2,061,600 |
| 2026-03-18 | 25.56 | 25.84 | 25.10 | 25.22 | -3.19% | 2,156,900 |
| 2026-03-17 | 25.31 | 26.09 | 25.25 | 26.05 | +4.12% | 2,600,900 |
| 2026-03-16 | 24.95 | 25.54 | 24.57 | 25.02 | +1.67% | 2,469,700 |
| 2026-03-13 | 25.69 | 25.82 | 24.24 | 24.61 | -3.26% | 3,280,000 |
| 2026-03-12 | 26.08 | 26.35 | 25.30 | 25.44 | -4.40% | 1,967,900 |
| 2026-03-11 | 25.84 | 26.81 | 25.73 | 26.61 | +2.35% | 2,850,800 |
| 2026-03-10 | 26.82 | 26.90 | 25.96 | 26.00 | -2.62% | 2,874,050 |
| 2026-03-09 | 26.40 | 26.78 | 25.51 | 26.70 | -0.60% | 2,656,540 |
| 2026-03-06 | 27.39 | 27.60 | 26.73 | 26.86 | -3.83% | 2,878,800 |
| 2026-03-05 | 28.03 | 28.65 | 27.69 | 27.93 | -1.76% | 1,947,900 |
| 2026-03-04 | 28.96 | 29.00 | 28.27 | 28.43 | -0.84% | 1,320,900 |
| 2026-03-03 | 28.37 | 28.95 | 27.77 | 28.67 | -2.62% | 2,755,500 |
| 2026-03-02 | 28.84 | 29.66 | 28.62 | 29.44 | +0.79% | 2,502,700 |
| 2026-02-27 | 28.83 | 29.62 | 27.88 | 29.21 | -0.31% | 2,479,500 |
| 2026-02-26 | 29.81 | 29.94 | 29.20 | 29.30 | -0.98% | 2,882,700 |
| 2026-02-25 | 29.55 | 29.86 | 29.25 | 29.59 | +0.54% | 2,612,700 |
| 2026-02-24 | 28.96 | 29.64 | 28.96 | 29.43 | +1.55% | 2,303,000 |
| 2026-02-23 | 29.00 | 29.25 | 28.46 | 28.98 | -0.48% | 2,429,400 |
| 2026-02-20 | 28.55 | 29.20 | 28.18 | 29.12 | +1.39% | 2,625,100 |
| 2026-02-19 | 28.50 | 29.10 | 28.37 | 28.72 | +0.77% | 2,459,600 |
| 2026-02-18 | 28.01 | 28.78 | 28.01 | 28.50 | +1.53% | 3,598,900 |
| 2026-02-17 | 28.75 | 29.14 | 27.96 | 28.07 | -3.11% | 3,199,900 |
| 2026-02-13 | 29.00 | 29.27 | 28.72 | 28.97 | +0.70% | 2,193,400 |
| 2026-02-12 | 30.09 | 30.26 | 28.46 | 28.77 | -4.92% | 4,347,500 |
| 2026-02-11 | 30.22 | 30.42 | 29.53 | 30.26 | +0.30% | 3,500,000 |
| 2026-02-10 | 29.53 | 30.36 | 29.14 | 30.17 | +2.76% | 3,986,800 |
| 2026-02-09 | 29.13 | 29.82 | 28.77 | 29.36 | +0.89% | 4,899,300 |
| 2026-02-06 | 27.91 | 29.27 | 26.74 | 29.10 | +17.77% | 9,980,900 |
| 2026-02-05 | 23.78 | 25.08 | 23.70 | 24.71 | +4.44% | 9,458,600 |
| 2026-02-04 | 23.26 | 24.09 | 23.12 | 23.66 | +3.27% | 3,336,300 |
| 2026-02-03 | 23.36 | 23.69 | 22.75 | 22.91 | -1.50% | 3,309,200 |
| 2026-02-02 | 23.32 | 23.60 | 23.05 | 23.26 | -0.89% | 4,978,600 |
| 2026-01-30 | 23.33 | 23.59 | 22.98 | 23.47 | +0.34% | 3,283,900 |
| 2026-01-29 | 24.17 | 24.22 | 22.95 | 23.39 | -2.87% | 3,327,000 |
| 2026-01-28 | 24.11 | 24.27 | 23.69 | 24.08 | -0.12% | 2,676,200 |
| 2026-01-27 | 23.94 | 24.48 | 23.72 | 24.11 | +0.25% | 1,717,800 |
| 2026-01-26 | 23.86 | 24.35 | 23.70 | 24.05 | +0.88% | 1,946,900 |
| 2026-01-23 | 24.30 | 24.66 | 23.81 | 23.84 | -2.34% | 1,753,500 |
| 2026-01-22 | 24.79 | 25.08 | 24.32 | 24.41 | -1.05% | 1,843,500 |
| 2026-01-21 | 24.63 | 24.84 | 24.35 | 24.67 | +1.36% | 2,559,000 |
| 2026-01-20 | 25.23 | 25.29 | 24.27 | 24.34 | -3.57% | 2,659,100 |
| 2026-01-16 | 24.70 | 25.41 | 24.63 | 25.24 | +2.23% | 4,039,500 |
| 2026-01-15 | 24.17 | 24.85 | 23.95 | 24.69 | +2.02% | 3,660,800 |
| 2026-01-14 | 23.18 | 24.25 | 23.05 | 24.20 | +4.18% | 3,126,500 |
| 2026-01-13 | 23.44 | 23.51 | 23.04 | 23.23 | -0.64% | 1,746,300 |
| 2026-01-12 | 23.45 | 23.68 | 22.72 | 23.38 | -1.06% | 3,130,500 |
| 2026-01-09 | 23.60 | 23.97 | 23.09 | 23.63 | +0.04% | 2,500,400 |
| 2026-01-08 | 22.91 | 23.71 | 22.91 | 23.62 | +3.01% | 1,875,500 |
| 2026-01-07 | 23.27 | 23.52 | 22.64 | 22.93 | -1.21% | 2,667,400 |
| 2026-01-06 | 22.53 | 23.33 | 22.45 | 23.21 | +2.93% | 2,218,500 |
| 2026-01-05 | 21.68 | 22.61 | 21.63 | 22.55 | +3.96% | 1,734,300 |
| 2026-01-02 | 21.84 | 22.00 | 21.57 | 21.69 | -0.09% | 1,395,600 |
| 2025-12-31 | 21.90 | 22.01 | 21.70 | 21.71 | -0.91% | 1,216,800 |
| 2025-12-30 | 21.80 | 22.04 | 21.80 | 21.91 | +0.46% | 1,400,900 |
| 2025-12-29 | 21.95 | 22.14 | 21.72 | 21.81 | -0.82% | 1,463,500 |
| 2025-12-26 | 21.94 | 22.05 | 21.76 | 21.99 | -0.05% | 1,300,100 |
| 2025-12-24 | 21.98 | 22.11 | 21.82 | 22.00 | +0.59% | 589,700 |
| 2025-12-23 | 22.25 | 22.30 | 21.69 | 21.87 | -2.54% | 2,266,300 |
| 2025-12-22 | 22.28 | 22.67 | 22.28 | 22.44 | +0.72% | 2,278,200 |
| 2025-12-19 | 22.19 | 22.40 | 21.99 | 22.28 | +0.13% | 4,234,300 |
| 2025-12-18 | 22.10 | 22.44 | 22.00 | 22.25 | +1.83% | 3,559,800 |
| 2025-12-17 | 21.88 | 22.03 | 21.59 | 21.85 | -0.23% | 2,551,000 |
| 2025-12-16 | 22.01 | 22.23 | 21.53 | 21.90 | -0.73% | 3,046,563 |
| 2025-12-15 | 22.15 | 22.40 | 21.91 | 22.06 | +0.41% | 2,266,901 |
| 2025-12-12 | 22.18 | 22.30 | 21.76 | 21.97 | -0.77% | 2,048,300 |
| 2025-12-11 | 22.17 | 22.43 | 21.99 | 22.14 | +0.18% | 2,143,000 |
| 2025-12-10 | 20.73 | 22.48 | 20.73 | 22.10 | +7.18% | 4,484,700 |
| 2025-12-09 | 20.24 | 21.07 | 19.89 | 20.62 | +3.05% | 2,620,554 |
| 2025-12-08 | 20.23 | 20.42 | 19.99 | 20.01 | -1.09% | 1,966,230 |
| 2025-12-05 | 20.16 | 20.46 | 20.03 | 20.23 | +0.50% | 2,412,000 |
| 2025-12-04 | 20.36 | 20.52 | 20.05 | 20.13 | -1.56% | 1,838,500 |
| 2025-12-03 | 20.32 | 20.57 | 20.24 | 20.45 | +1.34% | 2,125,000 |
| 2025-12-02 | 20.82 | 20.82 | 20.17 | 20.18 | -2.84% | 2,443,200 |
| 2025-12-01 | 20.60 | 20.89 | 20.60 | 20.77 | -0.62% | 1,214,900 |
| 2025-11-28 | 20.95 | 21.10 | 20.83 | 20.90 | -0.43% | 570,100 |
| 2025-11-26 | 21.03 | 21.13 | 20.81 | 20.99 | -0.29% | 1,419,500 |
| 2025-11-25 | 20.30 | 21.07 | 20.22 | 21.05 | +4.21% | 2,435,775 |
| 2025-11-24 | 19.92 | 20.47 | 19.67 | 20.20 | +1.56% | 2,094,189 |
| 2025-11-21 | 19.17 | 20.16 | 19.17 | 19.89 | +4.08% | 1,918,400 |
| 2025-11-20 | 19.08 | 19.32 | 18.89 | 19.11 | +0.84% | 1,674,900 |
| 2025-11-19 | 19.11 | 19.25 | 18.79 | 18.95 | -0.94% | 1,704,300 |
| 2025-11-18 | 19.08 | 19.26 | 18.77 | 19.13 | +0.10% | 1,511,100 |
| 2025-11-17 | 19.25 | 19.49 | 18.99 | 19.11 | -1.49% | 1,563,600 |
| 2025-11-14 | 19.68 | 19.84 | 19.34 | 19.40 | -2.46% | 1,647,600 |
| 2025-11-13 | 19.86 | 20.27 | 19.83 | 19.89 | -1.14% | 1,514,000 |
| 2025-11-12 | 20.31 | 20.45 | 20.06 | 20.12 | -0.45% | 1,667,000 |
| 2025-11-11 | 20.09 | 20.48 | 19.86 | 20.21 | +0.80% | 1,438,000 |
| 2025-11-10 | 19.55 | 20.13 | 19.47 | 20.05 | +3.08% | 1,567,800 |
| 2025-11-07 | 19.36 | 19.75 | 19.36 | 19.45 | -0.15% | 2,856,500 |
| 2025-11-06 | 19.94 | 20.10 | 19.40 | 19.48 | -3.33% | 1,773,600 |
| 2025-11-05 | 20.08 | 20.19 | 19.51 | 20.15 | +0.00% | 2,035,600 |
| 2025-11-04 | 19.95 | 20.28 | 19.75 | 20.15 | +0.30% | 2,491,500 |
| 2025-11-03 | 20.18 | 20.66 | 19.85 | 20.09 | -1.28% | 3,705,500 |
| 2025-10-31 | 20.12 | 20.37 | 18.93 | 20.35 | +1.04% | 4,988,100 |
| 2025-10-30 | 20.60 | 21.23 | 19.60 | 20.14 | +0.80% | 6,205,300 |
| 2025-10-29 | 20.00 | 20.45 | 19.90 | 19.98 | -0.40% | 2,005,200 |
| 2025-10-28 | 20.18 | 20.42 | 20.00 | 20.06 | -1.43% | 1,366,100 |
| 2025-10-27 | 20.45 | 20.64 | 20.26 | 20.35 | -0.05% | 1,411,200 |
| 2025-10-24 | 20.43 | 20.59 | 20.32 | 20.36 | +0.69% | 1,273,600 |
| 2025-10-23 | 19.83 | 20.25 | 19.71 | 20.22 | +1.92% | 1,917,300 |
| 2025-10-22 | 20.05 | 20.33 | 19.83 | 19.84 | -1.20% | 2,158,700 |
| 2025-10-21 | 20.06 | 20.26 | 19.90 | 20.08 | -0.30% | 1,444,500 |
| 2025-10-20 | 20.18 | 20.35 | 20.04 | 20.14 | +0.90% | 1,676,100 |
| 2025-10-17 | 19.74 | 20.01 | 19.65 | 19.96 | +1.17% | 1,535,500 |
| 2025-10-16 | 19.71 | 19.91 | 19.38 | 19.73 | +0.61% | 1,473,500 |
| 2025-10-15 | 19.60 | 20.08 | 19.40 | 19.61 | +0.82% | 2,088,000 |
| 2025-10-14 | 18.90 | 19.57 | 18.77 | 19.45 | +1.20% | 1,945,800 |
| 2025-10-13 | 19.40 | 19.46 | 19.16 | 19.22 | +0.84% | 1,722,700 |
| 2025-10-10 | 20.05 | 20.13 | 19.02 | 19.06 | -5.60% | 3,642,200 |
| 2025-10-09 | 20.60 | 20.60 | 20.15 | 20.19 | -1.90% | 1,327,300 |
| 2025-10-08 | 20.61 | 20.65 | 20.28 | 20.58 | +0.78% | 1,795,000 |
| 2025-10-07 | 20.70 | 20.83 | 20.34 | 20.42 | -1.02% | 1,322,200 |
| 2025-10-06 | 20.84 | 21.05 | 20.28 | 20.63 | -1.06% | 2,983,500 |
| 2025-10-03 | 20.74 | 21.24 | 20.63 | 20.85 | +1.36% | 2,013,800 |
| 2025-10-02 | 20.34 | 20.63 | 20.23 | 20.57 | +1.03% | 1,181,000 |
| 2025-10-01 | 20.30 | 20.61 | 19.80 | 20.36 | -0.05% | 2,264,700 |
| 2025-09-30 | 20.21 | 20.41 | 19.84 | 20.37 | +0.69% | 2,385,000 |
| 2025-09-29 | 20.45 | 20.45 | 20.10 | 20.23 | -0.59% | 2,378,500 |
| 2025-09-26 | 20.00 | 20.43 | 19.88 | 20.35 | +1.80% | 1,945,200 |
| 2025-09-25 | 20.25 | 20.30 | 19.81 | 19.99 | -2.73% | 1,569,500 |
| 2025-09-24 | 20.78 | 21.07 | 20.52 | 20.55 | -1.39% | 960,900 |
| 2025-09-23 | 20.90 | 21.31 | 20.80 | 20.84 | -0.24% | 1,931,556 |
| 2025-09-22 | 20.93 | 21.09 | 20.79 | 20.89 | -0.19% | 1,828,296 |
| 2025-09-19 | 21.04 | 21.12 | 20.73 | 20.93 | -0.48% | 4,326,100 |
| 2025-09-18 | 21.11 | 21.25 | 20.71 | 21.03 | +0.24% | 2,713,000 |
| 2025-09-17 | 21.12 | 21.63 | 20.80 | 20.98 | -0.57% | 1,940,200 |
| 2025-09-16 | 21.26 | 21.32 | 20.71 | 21.10 | -0.14% | 1,980,300 |
| 2025-09-15 | 21.10 | 21.25 | 20.86 | 21.13 | +0.57% | 1,349,700 |
| 2025-09-12 | 21.51 | 21.51 | 20.98 | 21.01 | -2.78% | 1,223,500 |
| 2025-09-11 | 20.82 | 21.63 | 20.69 | 21.61 | +4.04% | 1,536,900 |
| 2025-09-10 | 20.90 | 21.45 | 20.60 | 20.77 | -0.19% | 1,757,200 |
| 2025-09-09 | 21.05 | 21.14 | 20.78 | 20.81 | -1.61% | 1,242,300 |
| 2025-09-08 | 21.32 | 21.39 | 20.91 | 21.15 | -0.75% | 1,430,500 |
| 2025-09-05 | 20.85 | 21.45 | 20.74 | 21.31 | +2.55% | 1,910,100 |
| 2025-09-04 | 20.31 | 20.80 | 20.06 | 20.78 | +2.36% | 2,587,700 |
| 2025-09-03 | 20.61 | 20.83 | 20.17 | 20.30 | -2.03% | 1,829,500 |
| 2025-09-02 | 20.80 | 20.91 | 20.55 | 20.72 | -2.17% | 1,010,700 |
| 2025-08-29 | 21.25 | 21.41 | 20.97 | 21.18 | -0.33% | 1,038,700 |
| 2025-08-28 | 21.22 | 21.28 | 20.97 | 21.25 | +0.05% | 896,600 |
| 2025-08-27 | 21.01 | 21.44 | 20.91 | 21.24 | +0.47% | 2,782,400 |
| 2025-08-26 | 21.16 | 21.48 | 21.04 | 21.14 | +0.09% | 1,299,200 |
| 2025-08-25 | 21.60 | 21.63 | 21.11 | 21.12 | -2.76% | 1,140,800 |
| 2025-08-22 | 20.74 | 21.73 | 20.55 | 21.72 | +6.16% | 1,558,800 |
| 2025-08-21 | 20.46 | 20.69 | 20.37 | 20.46 | -1.25% | 858,500 |
| 2025-08-20 | 20.65 | 20.86 | 20.51 | 20.72 | +0.05% | 1,426,100 |
| 2025-08-19 | 20.69 | 21.09 | 20.61 | 20.71 | -0.29% | 1,380,200 |
| 2025-08-18 | 20.65 | 20.86 | 20.50 | 20.77 | +0.63% | 2,387,500 |
| 2025-08-15 | 20.96 | 21.01 | 20.60 | 20.64 | -0.86% | 1,690,500 |
| 2025-08-14 | 21.15 | 21.15 | 20.59 | 20.82 | -3.43% | 2,226,900 |
| 2025-08-13 | 20.98 | 21.59 | 20.94 | 21.56 | +3.21% | 2,380,300 |
| 2025-08-12 | 20.30 | 21.00 | 20.26 | 20.89 | +3.62% | 1,717,900 |
| 2025-08-11 | 20.28 | 20.69 | 20.16 | 20.16 | -0.40% | 2,029,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.98%). Worst month: May (-4.42%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Envista Holdings Corp's (NVST) latest close?
28.15 on 2026-08-07, from the Closelook data lake's daily price record.
What is NVST's 52-week high and low?
30.42 high and 18.77 low over the trailing 52 weeks, as of 2026-08-07.
What is Envista Holdings Corp's strongest and weakest month historically?
Historically, NVST's strongest calendar month has been Jan (average +6.98%) and its weakest May (average -4.42%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.