Skip to main content
NVST logo

Envista Holdings Corporation

NVSTNYSEHealthcareMedical Instruments & Supplies

$23.50Today:- (-)1Y +19.11%

As of Oct 15, 2026 close

Market cap
$3.86B
P/E (TTM)
23.51
Forward P/E
11.87
Dividend yield
-
52-week range
$18.77$30.42
Volume (live)
-
Avg. volume (3M)
2.84M

Envista Holdings (NVST) Historical Stock Prices

Analyze Envista Holdings (NVST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Envista Holdings (NVST) Interactive Price Chart

Interactive historical price chart showing Envista Holdings stock price movements and trends across multiple time periods.

Loading chart...

NVST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NVST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202622.5023.5222.5023.5023.503.67M
Oct 14, 202622.5522.9522.5322.8222.821.99M
Oct 13, 202622.7122.9722.2022.6522.652.41M
Oct 12, 202622.9523.3122.6622.7222.722.39M
Oct 9, 202622.6223.0022.6123.0023.002.36M
Oct 8, 202622.8022.8422.2922.7222.722.27M
Oct 7, 202623.0023.4722.8923.0423.041.83M
Oct 6, 202623.6923.7523.1123.2723.271.84M
Oct 5, 202623.3323.5522.9323.3423.342.70M
Oct 2, 202623.3123.7323.1223.4623.462.35M
Oct 1, 202623.3923.5422.8223.1623.162.36M
Sep 30, 202623.5223.6323.2623.4723.472.00M
Sep 29, 202623.6123.9723.1323.3323.332.99M
Sep 28, 202623.8824.0523.6423.7323.732.57M
Sep 25, 202624.0224.1923.7723.9523.953.24M
Sep 24, 202623.8024.1323.6024.0724.072.54M
Sep 23, 202624.1224.3923.8123.8223.822.41M
Sep 22, 202623.8224.4823.5624.1824.184.04M
Sep 21, 202623.6823.6823.2123.4323.433.54M
Sep 18, 202623.3423.7323.1123.3523.355.61M
Sep 17, 202625.1525.2823.6723.6923.694.65M
Sep 16, 202624.9225.5124.7724.9724.973.56M
Sep 15, 202625.0825.9924.7124.7324.734.75M
Sep 14, 202625.5925.9325.2525.7925.792.48M
Sep 11, 202626.3226.3225.2125.5525.553.99M
Sep 10, 202626.1326.4125.7325.8725.872.22M
Sep 9, 202626.6026.9626.3626.4226.421.89M
Sep 8, 202627.1027.3526.6726.8126.812.48M
Sep 4, 202627.3027.5127.0227.2827.281.68M
Sep 3, 202628.2728.2727.2027.5927.592.33M
Sep 2, 202626.7227.6426.6427.3927.391.72M
Sep 1, 202627.2127.6126.5926.6426.642.17M
Aug 31, 202626.8827.2926.6927.1427.141.48M
Aug 28, 202627.4127.5627.0827.1327.131.21M
Aug 27, 202627.7227.9827.3527.4427.441.45M
Aug 26, 202627.4128.1127.3427.8027.801.52M
Aug 25, 202627.2227.5826.6827.4727.472.54M
Aug 24, 202627.2128.0127.1027.3427.341.79M
Aug 21, 202627.0027.2326.7927.2027.202.01M
Aug 20, 202627.2527.6626.9326.9326.931.92M
Aug 19, 202628.0928.8727.5027.5827.583.21M
Aug 18, 202627.7728.4927.5027.8227.822.80M
Aug 17, 202627.6627.9827.3427.6427.642.84M
Aug 14, 202628.0028.4227.9328.0728.072.52M
Aug 13, 202628.9029.0027.8728.0828.082.64M
Aug 12, 202628.2628.9028.0128.7128.712.52M
Aug 11, 202628.1228.9927.9128.5228.522.64M
Aug 10, 202627.7628.3627.6028.1928.193.07M
Aug 7, 202627.6028.5327.3928.1528.154.05M
Aug 6, 202628.7028.7027.1227.3827.386.02M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.