MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NVST — Envista Holdings Corporation Common stock, $0.01 par value per share
NYSEEnvista Holdings Corporation Common stock, $0.01 par value per share
$23.27
-0.07(-0.30%)
- O
- 23.69
- H
- 23.75
- L
- 23.11
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.27
Period Return+45.62%
Period High$30.42
Period Low$15.49
Avg Daily Volume2.56M
Total Trading Days365
NVST — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.69 | $23.75 | $23.11 | $23.27 | $-0.07 | -0.30% | 1,838,676 | $23.32 | $23.11 $23.75 |
| Oct 5, 2026 | $23.33 | $23.55 | $22.93 | $23.34 | $-0.12 | -0.51% | 2,701,925 | $23.33 | $22.93 $23.55 |
| Oct 2, 2026 | $23.31 | $23.73 | $23.12 | $23.46 | +$0.30 | +1.30% | 2,345,233 | $23.51 | $23.12 $23.73 |
| Oct 1, 2026 | $23.39 | $23.54 | $22.82 | $23.16 | $-0.31 | -1.32% | 2,508,807 | $23.13 | $22.82 $23.54 |
| Sep 30, 2026 | $23.52 | $23.63 | $23.26 | $23.47 | +$0.14 | +0.60% | 2,005,031 | $23.45 | $23.26 $23.63 |
| Sep 29, 2026 | $23.61 | $23.97 | $23.13 | $23.33 | $-0.40 | -1.69% | 2,989,845 | $23.34 | $23.13 $23.97 |
| Sep 28, 2026 | $23.88 | $24.05 | $23.64 | $23.73 | $-0.22 | -0.92% | 2,571,416 | $23.77 | $23.64 $24.05 |
| Sep 25, 2026 | $24.02 | $24.19 | $23.77 | $23.95 | $-0.12 | -0.50% | 3,245,268 | $23.96 | $23.77 $24.19 |
| Sep 24, 2026 | $23.80 | $24.13 | $23.60 | $24.07 | +$0.25 | +1.05% | 2,541,390 | $23.98 | $23.60 $24.13 |
| Sep 23, 2026 | $24.12 | $24.39 | $23.81 | $23.82 | $-0.36 | -1.49% | 2,410,888 | $24.01 | $23.81 $24.39 |
| Sep 22, 2026 | $23.82 | $24.48 | $23.56 | $24.18 | +$0.75 | +3.20% | 4,043,624 | $24.23 | $23.56 $24.48 |
| Sep 21, 2026 | $23.69 | $23.69 | $23.21 | $23.43 | +$0.08 | +0.34% | 3,537,216 | $23.45 | $23.21 $23.69 |
| Sep 18, 2026 | $23.34 | $23.73 | $23.11 | $23.35 | $-0.34 | -1.44% | 5,636,389 | $23.39 | $23.11 $23.73 |
| Sep 17, 2026 | $25.15 | $25.28 | $23.67 | $23.69 | $-1.28 | -5.13% | 4,668,913 | $23.94 | $23.67 $25.28 |
| Sep 16, 2026 | $24.92 | $25.51 | $24.77 | $24.97 | +$0.24 | +0.97% | 3,556,036 | $25.08 | $24.77 $25.51 |
| Sep 15, 2026 | $25.08 | $25.99 | $24.71 | $24.73 | $-1.06 | -4.11% | 4,750,432 | $24.97 | $24.71 $25.99 |
| Sep 14, 2026 | $25.59 | $25.94 | $25.25 | $25.79 | +$0.24 | +0.94% | 2,476,772 | $25.77 | $25.25 $25.94 |
| Sep 11, 2026 | $26.32 | $26.32 | $25.22 | $25.55 | $-0.32 | -1.24% | 3,987,655 | $25.42 | $25.22 $26.32 |
| Sep 10, 2026 | $26.13 | $26.41 | $25.74 | $25.87 | $-0.55 | -2.08% | 2,218,376 | $25.91 | $25.74 $26.41 |
| Sep 9, 2026 | $26.60 | $26.96 | $26.36 | $26.42 | $-0.39 | -1.45% | 1,885,455 | $26.54 | $26.36 $26.96 |
| Sep 8, 2026 | $27.10 | $27.35 | $26.67 | $26.81 | $-0.47 | -1.72% | 2,475,329 | $26.95 | $26.67 $27.35 |
| Sep 4, 2026 | $27.30 | $27.51 | $27.02 | $27.28 | $-0.31 | -1.12% | 1,682,158 | $27.27 | $27.02 $27.51 |
| Sep 3, 2026 | $28.27 | $28.27 | $27.21 | $27.59 | +$0.20 | +0.73% | 2,331,876 | $27.53 | $27.21 $28.27 |
| Sep 2, 2026 | $26.72 | $27.64 | $26.65 | $27.39 | +$0.75 | +2.82% | 1,718,683 | $27.40 | $26.65 $27.64 |
| Sep 1, 2026 | $27.21 | $27.61 | $26.60 | $26.64 | $-0.50 | -1.84% | 2,171,494 | $26.87 | $26.60 $27.61 |
| Aug 31, 2026 | $26.88 | $27.29 | $26.69 | $27.14 | +$0.01 | +0.04% | 1,483,395 | $27.13 | $26.69 $27.29 |
| Aug 28, 2026 | $27.41 | $27.56 | $27.08 | $27.13 | $-0.31 | -1.13% | 1,210,000 | $27.19 | $27.08 $27.56 |
| Aug 27, 2026 | $27.72 | $27.99 | $27.35 | $27.44 | $-0.36 | -1.29% | 1,453,874 | $27.57 | $27.35 $27.99 |
| Aug 26, 2026 | $27.41 | $28.11 | $27.34 | $27.80 | +$0.33 | +1.20% | 1,524,897 | $27.76 | $27.34 $28.11 |
| Aug 25, 2026 | $27.22 | $27.58 | $26.68 | $27.47 | +$0.13 | +0.48% | 2,544,255 | $27.23 | $26.68 $27.58 |