NYSE:NVST | Historical Stock Price | Envista Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.46$15.57$21.16$28.75$39.07$53.092019-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.64$29.642,054,600——
2019-12-30$29.28$29.282,890,800——
2019-12-27$30.01$30.0110,052,900——
2019-12-26$29.59$29.597,080,600——
2019-12-24$30.06$30.065,241,500——
2019-12-23$29.59$29.5912,443,500——
2019-12-20$28.30$28.3011,697,600——
2019-12-19$28.42$28.4221,962,800——
2019-12-18$28.71$28.7112,349,800——
2019-12-17$28.90$28.906,944,700——
2019-12-16$28.50$28.5021,019,000——
2019-12-13$28.12$28.1213,770,700——
2019-12-12$28.51$28.5116,111,300——
2019-12-11$28.15$28.1513,307,900——
2019-12-10$27.75$27.759,692,500——
2019-12-09$27.57$27.576,474,500——
2019-12-06$27.69$27.698,191,200——
2019-12-05$27.82$27.825,337,000——
2019-12-04$27.86$27.866,266,400——
2019-12-03$27.90$27.904,471,500——
2019-12-02$27.62$27.622,344,400——
2019-11-29$28.12$28.12806,500——
2019-11-27$28.28$28.282,542,400——
2019-11-26$28.08$28.082,843,100——
2019-11-25$27.82$27.822,443,100——
2019-11-22$27.41$27.411,926,700——
2019-11-21$27.48$27.483,331,300——
2019-11-20$27.63$27.632,183,300——
2019-11-19$27.74$27.741,767,000——
2019-11-18$27.63$27.631,577,400——
2019-11-15$27.83$27.836,025,400——
2019-11-14$28.38$28.38374,700——
2019-11-13$28.40$28.40384,300——
2019-11-12$28.40$28.40786,700——
2019-11-11$28.30$28.30863,700——
2019-11-08$28.82$28.82191,800——
2019-11-07$28.93$28.93264,700——
2019-11-06$29.05$29.05268,700——
2019-11-05$28.97$28.97234,500——
2019-11-04$29.51$29.51269,400——
2019-11-01$29.61$29.61504,500——
2019-10-31$29.33$29.33601,800——
2019-10-30$30.16$30.16850,200——
2019-10-29$30.67$30.671,012,000——
2019-10-28$28.94$28.94980,600——
2019-10-25$28.21$28.21655,500——
2019-10-24$28.17$28.171,488,100——
2019-10-23$29.14$29.14727,100——
2019-10-22$28.24$28.24835,800——
2019-10-21$28.79$28.79533,800——
2019-10-18$28.77$28.77382,500——
2019-10-17$29.13$29.13813,700——
2019-10-16$28.70$28.70453,200——
2019-10-15$29.10$29.10836,300——
2019-10-14$28.88$28.88411,400——
2019-10-11$27.93$27.93575,100——
2019-10-10$29.07$29.071,127,300——
2019-10-09$28.09$28.09824,400——
2019-10-08$27.59$27.59766,900——
2019-10-07$27.21$27.21190,400——
2019-10-04$27.53$27.53288,500——
2019-10-03$27.07$27.073,525,300——
2019-10-02$26.78$26.781,667,800——
2019-10-01$26.91$26.911,662,900——
2019-09-30$27.88$27.88340,300——
2019-09-27$26.59$26.59974,800——
2019-09-26$27.68$27.68717,100——
2019-09-25$27.74$27.74868,400——
2019-09-24$28.22$28.222,590,900——
2019-09-23$28.50$28.501,313,900——
2019-09-20$28.77$28.771,164,000——
2019-09-19$28.00$28.001,981,300——
2019-09-18$27.95$27.9510,112,600——