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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.73$33.73784,500——
2020-12-30$33.15$33.15637,600——
2020-12-29$32.84$32.84693,700——
2020-12-28$32.84$32.84574,100——
2020-12-24$32.44$32.44228,400——
2020-12-23$32.74$32.74599,800——
2020-12-22$32.52$32.52748,100——
2020-12-21$32.52$32.52563,500——
2020-12-18$32.69$32.691,668,800——
2020-12-17$32.81$32.81924,300——
2020-12-16$32.05$32.051,049,100——
2020-12-15$32.01$32.011,131,900——
2020-12-14$30.65$30.651,126,200——
2020-12-11$30.88$30.881,151,500——
2020-12-10$32.31$32.31689,000——
2020-12-09$31.66$31.661,334,900——
2020-12-08$32.11$32.111,033,500——
2020-12-07$31.67$31.67824,600——
2020-12-04$32.35$32.351,272,400——
2020-12-03$31.85$31.852,154,900——
2020-12-02$31.15$31.151,801,700——
2020-12-01$30.07$30.07800,600——
2020-11-30$29.73$29.731,112,300——
2020-11-27$29.51$29.51488,900——
2020-11-25$29.12$29.12721,200——
2020-11-24$29.49$29.493,735,900——
2020-11-23$29.23$29.232,173,600——
2020-11-20$28.98$28.981,297,300——
2020-11-19$29.07$29.071,466,300——
2020-11-18$28.66$28.661,191,600——
2020-11-17$28.76$28.761,543,400——
2020-11-16$29.11$29.111,618,600——
2020-11-13$29.78$29.781,512,500——
2020-11-12$29.20$29.20934,200——
2020-11-11$29.52$29.52968,400——
2020-11-10$30.24$30.241,947,200——
2020-11-09$29.62$29.623,170,200——
2020-11-06$27.31$27.31873,900——
2020-11-05$27.59$27.59947,600——
2020-11-04$26.76$26.761,420,100——
2020-11-03$26.93$26.931,331,900——
2020-11-02$27.02$27.022,332,000——
2020-10-30$26.42$26.423,537,300——
2020-10-29$24.93$24.931,570,100——
2020-10-28$24.50$24.501,214,500——
2020-10-27$26.05$26.051,051,700——
2020-10-26$26.39$26.391,448,800——
2020-10-23$27.64$27.641,413,900——
2020-10-22$27.56$27.562,447,600——
2020-10-21$26.35$26.35939,500——
2020-10-20$26.17$26.172,226,400——
2020-10-19$26.15$26.151,137,000——
2020-10-16$26.89$26.891,569,500——
2020-10-15$26.26$26.26777,200——
2020-10-14$25.99$25.99767,700——
2020-10-13$25.78$25.781,359,000——
2020-10-12$26.82$26.82735,000——
2020-10-09$26.53$26.531,110,300——
2020-10-08$26.64$26.64956,500——
2020-10-07$26.13$26.131,097,100——
2020-10-06$25.35$25.35693,000——
2020-10-05$25.25$25.251,923,000——
2020-10-02$24.57$24.571,069,500——
2020-10-01$24.49$24.492,653,400——
2020-09-30$24.68$24.681,052,600——
2020-09-29$24.35$24.351,180,400——
2020-09-28$24.45$24.45928,900——
2020-09-25$23.88$23.88811,900——
2020-09-24$23.22$23.222,526,400——
2020-09-23$22.82$22.821,572,900——
2020-09-22$23.68$23.682,105,100——
2020-09-21$23.48$23.482,742,600——
2020-09-18$24.39$24.393,204,600——
2020-09-17$25.64$25.641,378,400——
2020-09-16$25.54$25.541,642,900——
2020-09-15$26.07$26.071,575,800——
2020-09-14$25.79$25.791,151,200——
2020-09-11$24.99$24.992,202,300——
2020-09-10$24.86$24.862,004,900——
2020-09-09$24.36$24.362,054,700——
2020-09-08$23.40$23.401,102,300——
2020-09-04$23.89$23.891,429,800——
2020-09-03$24.20$24.202,012,400——
2020-09-02$24.68$24.681,043,300——
2020-09-01$24.03$24.03744,400——
2020-08-31$23.99$23.99920,700——
2020-08-28$23.93$23.93752,800——
2020-08-27$23.55$23.55788,500——
2020-08-26$23.22$23.22354,900——
2020-08-25$23.55$23.55746,700——
2020-08-24$23.28$23.28950,200——
2020-08-21$22.76$22.76514,800——
2020-08-20$22.73$22.73838,100——
2020-08-19$23.42$23.42966,800——
2020-08-18$23.68$23.68924,000——
2020-08-17$23.75$23.75742,800——
2020-08-14$23.85$23.85584,100——
2020-08-13$24.10$24.101,601,900——
2020-08-12$23.32$23.321,114,500——
2020-08-11$23.14$23.141,168,600——
2020-08-10$22.88$22.881,616,600——
2020-08-07$23.37$23.37811,500——
2020-08-06$22.71$22.711,219,400——
2020-08-05$23.01$23.01851,900——
2020-08-04$22.84$22.842,032,900——
2020-08-03$22.13$22.131,270,900——
2020-07-31$21.87$21.873,494,300——
2020-07-30$22.59$22.591,744,800——
2020-07-29$22.74$22.742,160,700——
2020-07-28$21.94$21.941,065,100——
2020-07-27$22.26$22.262,252,300——
2020-07-24$22.24$22.24656,000——
2020-07-23$22.55$22.552,444,500——
2020-07-22$22.33$22.331,590,300——
2020-07-21$21.49$21.491,050,800——
2020-07-20$21.29$21.291,445,700——
2020-07-17$21.91$21.911,973,500——
2020-07-16$21.81$21.811,268,000——
2020-07-15$21.85$21.854,035,300——
2020-07-14$20.83$20.831,264,900——
2020-07-13$20.27$20.271,326,700——
2020-07-10$20.19$20.191,052,500——
2020-07-09$19.71$19.712,165,200——
2020-07-08$20.28$20.281,716,800——
2020-07-07$21.06$21.061,429,800——
2020-07-06$21.80$21.804,550,700——
2020-07-02$21.40$21.401,684,400——
2020-07-01$21.33$21.331,947,300——
2020-06-30$21.09$21.091,867,500——
2020-06-29$20.50$20.50926,200——
2020-06-26$19.74$19.743,348,000——
2020-06-25$19.88$19.882,062,800——
2020-06-24$19.98$19.981,634,600——
2020-06-23$21.26$21.261,602,000——
2020-06-22$20.22$20.221,515,600——
2020-06-19$20.73$20.733,632,100——
2020-06-18$20.88$20.882,005,600——
2020-06-17$20.70$20.701,762,800——
2020-06-16$20.64$20.641,825,700——
2020-06-15$20.87$20.872,372,400——
2020-06-12$19.54$19.542,965,900——
2020-06-11$19.32$19.323,793,400——
2020-06-10$21.34$21.342,942,900——
2020-06-09$22.39$22.393,254,700——
2020-06-08$24.50$24.501,892,500——
2020-06-05$23.35$23.352,702,400——
2020-06-04$22.35$22.351,701,600——
2020-06-03$21.88$21.881,312,100——
2020-06-02$21.54$21.541,982,300——
2020-06-01$21.45$21.451,740,400——
2020-05-29$21.14$21.141,843,700——
2020-05-28$20.94$20.943,439,800——
2020-05-27$21.27$21.274,105,200——
2020-05-26$19.90$19.902,364,700——
2020-05-22$18.97$18.972,720,100——
2020-05-21$18.70$18.702,721,800——
2020-05-20$18.56$18.566,949,800——
2020-05-19$17.46$17.4610,893,100——
2020-05-18$15.86$15.867,913,600——
2020-05-15$15.90$15.901,907,000——
2020-05-14$15.92$15.922,881,200——
2020-05-13$15.75$15.754,930,100——
2020-05-12$15.97$15.973,811,400——
2020-05-11$17.45$17.452,407,600——
2020-05-08$17.67$17.672,566,100——
2020-05-07$18.24$18.241,955,300——
2020-05-06$18.42$18.422,304,200——
2020-05-05$19.02$19.021,980,300——
2020-05-04$18.83$18.831,589,100——
2020-05-01$18.84$18.842,018,800——
2020-04-30$19.47$19.471,310,200——
2020-04-29$19.62$19.621,294,900——
2020-04-28$18.53$18.531,085,100——
2020-04-27$18.62$18.621,475,800——
2020-04-24$17.54$17.541,769,500——
2020-04-23$16.78$16.781,518,000——
2020-04-22$17.37$17.37669,100——
2020-04-21$16.90$16.90949,400——
2020-04-20$17.35$17.35824,100——
2020-04-17$17.42$17.422,191,300——
2020-04-16$16.11$16.112,729,900——
2020-04-15$16.97$16.972,954,000——
2020-04-14$17.72$17.722,290,600——
2020-04-13$16.78$16.782,242,800——
2020-04-09$17.54$17.543,157,700——
2020-04-08$16.40$16.403,872,500——
2020-04-07$15.05$15.052,979,200——
2020-04-06$14.32$14.322,977,600——
2020-04-03$12.98$12.985,269,900——
2020-04-02$14.24$14.243,485,200——
2020-04-01$14.33$14.332,850,700——
2020-03-31$14.94$14.941,577,900——
2020-03-30$15.09$15.091,662,000——
2020-03-27$14.85$14.851,868,300——
2020-03-26$15.51$15.513,416,000——
2020-03-25$13.95$13.953,397,400——
2020-03-24$13.54$13.543,463,700——
2020-03-23$11.91$11.917,359,100——
2020-03-20$11.94$11.948,437,300——
2020-03-19$12.06$12.067,759,800——
2020-03-18$12.12$12.124,518,600——
2020-03-17$15.78$15.782,960,700——
2020-03-16$17.04$17.043,641,000——
2020-03-13$18.98$18.983,520,200——
2020-03-12$18.21$18.213,663,300——
2020-03-11$19.93$19.933,825,800——
2020-03-10$21.10$21.104,458,700——
2020-03-09$20.13$20.135,780,500——
2020-03-06$22.48$22.483,342,500——
2020-03-05$22.78$22.785,630,900——
2020-03-04$24.71$24.714,322,200——
2020-03-03$24.82$24.825,221,000——
2020-03-02$25.63$25.632,295,400——
2020-02-28$25.38$25.384,366,800——
2020-02-27$26.06$26.063,664,800——
2020-02-26$26.50$26.502,689,700——
2020-02-25$26.50$26.504,182,800——
2020-02-24$27.30$27.303,387,500——
2020-02-21$27.52$27.523,327,700——
2020-02-20$27.65$27.651,822,900——
2020-02-19$28.29$28.291,652,500——
2020-02-18$28.46$28.463,162,200——
2020-02-14$29.30$29.304,176,900——
2020-02-13$28.76$28.763,303,500——
2020-02-12$28.50$28.507,139,900——
2020-02-11$29.49$29.492,165,100——
2020-02-10$29.29$29.293,030,600——
2020-02-07$29.16$29.162,137,600——
2020-02-06$29.55$29.551,659,400——
2020-02-05$29.47$29.475,644,400——
2020-02-04$29.10$29.102,653,600——
2020-02-03$28.73$28.733,233,500——
2020-01-31$29.59$29.597,713,800——
2020-01-30$31.20$31.204,718,700——
2020-01-29$31.65$31.652,979,100——
2020-01-28$31.57$31.572,971,000——
2020-01-27$31.80$31.803,264,000——
2020-01-24$32.32$32.322,155,200——
2020-01-23$33.16$33.162,226,900——
2020-01-22$33.20$33.203,082,000——
2020-01-21$32.51$32.513,205,600——
2020-01-17$32.03$32.032,816,800——
2020-01-16$31.94$31.942,211,500——
2020-01-15$31.40$31.403,723,900——
2020-01-14$31.49$31.494,704,000——
2020-01-13$32.57$32.573,125,800——
2020-01-10$32.35$32.353,604,000——
2020-01-09$31.90$31.905,968,500——
2020-01-08$31.65$31.653,628,100——
2020-01-07$31.38$31.383,777,100——
2020-01-06$30.96$30.966,900,300——
2020-01-03$30.47$30.473,679,000——
2020-01-02$30.17$30.173,875,600——