Envista Stock Price History
NYSE: NVSTHealth CareMedical/Dental InstrumentsUSD
23.00+0.28 (+1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NVST price history at a glance
The price history for Envista (NVST) on this page begins on September 16, 2019, when the stock closed at $28.77; it most recently closed at $23.00 on October 5, 2026. The highest price in this record is $52.03, reached on March 28, 2022; the latest close is 55.8% below that peak. Across the 6 complete calendar years in the table, NVST finished higher in 3 and lower in 3. Its best year was 2021 (+33.6%) and its worst was 2023 (-28.5%).
Over roughly 7 years the share price changed -20.1%, a -3.1% compound annual price return (excluding dividends). In the last 12 months alone, NVST has gained 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $52.03
- Date of high
- Mar 28, 2022
- Low since 2019
- $10.08
- Date of low
- Mar 16, 2020
- 52-week high
- $30.42
- 52-week low
- $18.77
- IPO year
- 2019
- Last close
- $23.00
NVST returns
1 week
-1.96%
1 month
-12.94%
3 months
-11.23%
6 months
-12.85%
Year to date
+5.94%
1 year
+13.92%
3 years
-5.19%
5 years
-40.60%
NVST price return, excluding dividends.
NVST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.00 | +6.04% |
| 2025 | 21.69 | +13.98% |
| 2024 | 19.03 | -20.91% |
| 2023 | 24.06 | -28.54% |
| 2022 | 33.67 | -25.28% |
| 2021 | 45.06 | +33.59% |
| 2020 | 33.73 | +10.70% |
| 2019* | 30.47 | +5.91% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
NVST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.62 | 23.00 | 22.63 | 23.00 | +1.23% | |
| 22.80 | 22.85 | 22.29 | 22.72 | -1.39% | |
| 23.00 | 23.47 | 22.90 | 23.04 | -0.99% | |
| 23.69 | 23.75 | 23.11 | 23.27 | -0.30% | |
| 23.33 | 23.55 | 22.93 | 23.34 | -0.51% | |
| 23.31 | 23.73 | 23.12 | 23.46 | +1.30% | |
| 23.39 | 23.54 | 22.82 | 23.16 | -1.32% | |
| 23.52 | 23.63 | 23.26 | 23.47 | +0.60% | |
| 23.61 | 23.97 | 23.13 | 23.33 | -1.69% | |
| 23.88 | 24.05 | 23.64 | 23.73 | -0.92% | |
| 24.02 | 24.19 | 23.77 | 23.95 | -0.50% | |
| 23.80 | 24.13 | 23.60 | 24.07 | +1.05% | |
| 24.12 | 24.39 | 23.81 | 23.82 | -1.49% | |
| 23.82 | 24.48 | 23.56 | 24.18 | +3.20% | |
| 23.69 | 23.69 | 23.21 | 23.43 | +0.34% | |
| 23.34 | 23.73 | 23.11 | 23.35 | -1.44% | |
| 25.15 | 25.28 | 23.67 | 23.69 | -5.13% | |
| 24.92 | 25.51 | 24.77 | 24.97 | +0.97% | |
| 25.08 | 25.99 | 24.71 | 24.73 | -4.11% | |
| 25.59 | 25.94 | 25.25 | 25.79 | +0.94% | |
| 26.32 | 26.32 | 25.22 | 25.55 | -1.24% | |
| 26.13 | 26.41 | 25.74 | 25.87 | -2.08% | |
| 26.60 | 26.96 | 26.36 | 26.42 | -1.45% | |
| 27.10 | 27.35 | 26.67 | 26.81 | -1.72% | |
| 27.30 | 27.51 | 27.02 | 27.28 | -1.12% | |
| 28.27 | 28.27 | 27.21 | 27.59 | +0.73% | |
| 26.72 | 27.64 | 26.65 | 27.39 | +2.82% | |
| 27.21 | 27.61 | 26.60 | 26.64 | -1.84% | |
| 26.88 | 27.29 | 26.69 | 27.14 | +0.04% | |
| 27.41 | 27.56 | 27.08 | 27.13 | -1.13% | |
| 27.72 | 27.99 | 27.35 | 27.44 | -1.29% | |
| 27.41 | 28.11 | 27.34 | 27.80 | +1.20% | |
| 27.22 | 27.58 | 26.68 | 27.47 | +0.48% | |
| 27.21 | 28.01 | 27.10 | 27.34 | +0.51% | |
| 27.00 | 27.24 | 26.79 | 27.20 | +1.00% | |
| 27.25 | 27.67 | 26.93 | 26.93 | -2.36% | |
| 28.09 | 28.87 | 27.50 | 27.58 | -0.86% | |
| 27.77 | 28.49 | 27.50 | 27.82 | +0.65% | |
| 27.66 | 27.98 | 27.34 | 27.64 | -1.53% | |
| 28.00 | 28.42 | 27.93 | 28.07 | -0.04% | |
| 28.90 | 29.00 | 27.87 | 28.08 | -2.19% | |
| 28.26 | 28.90 | 28.01 | 28.71 | +0.67% | |
| 28.12 | 28.99 | 27.91 | 28.52 | +1.17% | |
| 27.76 | 28.36 | 27.60 | 28.19 | +0.14% | |
| 27.60 | 28.53 | 27.40 | 28.15 | +2.81% | |
| 28.70 | 28.70 | 27.12 | 27.38 | -4.37% | |
| 27.97 | 28.68 | 27.66 | 28.63 | +2.40% | |
| 27.44 | 28.00 | 27.32 | 27.96 | +2.16% | |
| 27.57 | 27.97 | 27.10 | 27.37 | +0.22% | |
| 27.68 | 27.68 | 26.85 | 27.31 | -1.69% | |
| 28.00 | 28.74 | 27.67 | 27.78 | -2.08% | |
| 27.99 | 28.85 | 27.66 | 28.37 | +5.23% | |
| 26.81 | 27.41 | 26.74 | 26.96 | +1.20% | |
| 26.57 | 26.80 | 26.35 | 26.64 | +1.18% | |
| 26.23 | 26.77 | 26.15 | 26.33 | +0.61% | |
| 26.24 | 26.55 | 25.76 | 26.17 | -0.98% | |
| 26.92 | 27.09 | 26.34 | 26.43 | -1.86% | |
| 26.50 | 27.03 | 26.46 | 26.93 | +1.32% | |
| 26.78 | 27.00 | 26.51 | 26.58 | -0.60% | |
| 26.71 | 27.31 | 26.61 | 26.74 | -0.93% | |
| 26.67 | 27.37 | 26.65 | 26.99 | +1.05% | |
| 26.09 | 26.88 | 26.09 | 26.71 | +2.30% | |
| 26.04 | 26.24 | 25.52 | 26.11 | -0.42% | |
| 25.92 | 26.45 | 25.78 | 26.22 | +1.20% | |
| 25.81 | 26.19 | 25.22 | 25.91 | +0.58% | |
| 25.79 | 26.15 | 25.50 | 25.76 | +0.08% | |
| 26.76 | 27.03 | 25.27 | 25.74 | -5.12% | |
| 27.74 | 27.75 | 26.96 | 27.13 | -1.38% | |
| 27.63 | 27.90 | 27.19 | 27.51 | -0.43% | |
| 27.48 | 27.65 | 26.93 | 27.63 | +1.69% | |
| 26.34 | 27.42 | 26.34 | 27.17 | +3.11% | |
| 26.75 | 26.75 | 25.96 | 26.35 | -2.48% | |
| 26.94 | 27.02 | 26.66 | 27.02 | +0.22% | |
| 26.51 | 27.00 | 26.35 | 26.96 | +1.20% | |
| 26.31 | 26.99 | 26.16 | 26.64 | +2.30% | |
| 25.56 | 26.21 | 25.56 | 26.04 | +3.09% | |
| 25.29 | 25.67 | 25.18 | 25.26 | -0.98% | |
| 25.75 | 26.02 | 25.45 | 25.51 | -1.54% | |
| 25.30 | 26.04 | 25.15 | 25.91 | +4.22% | |
| 24.86 | 26.20 | 24.70 | 24.86 | +0.44% | |
| 24.80 | 24.93 | 24.52 | 24.75 | +0.28% | |
| 25.03 | 25.67 | 24.65 | 24.68 | +0.33% | |
| 24.56 | 24.76 | 24.18 | 24.60 | +0.41% | |
| 24.16 | 24.52 | 23.81 | 24.50 | +1.83% | |
| 24.25 | 24.72 | 23.97 | 24.06 | -2.16% | |
| 23.73 | 25.03 | 23.69 | 24.59 | +4.91% | |
| 23.06 | 23.60 | 22.92 | 23.44 | +1.47% | |
| 22.71 | 23.12 | 22.71 | 23.10 | +1.01% | |
| 22.66 | 23.07 | 22.44 | 22.87 | +2.10% | |
| 22.84 | 23.12 | 22.36 | 22.40 | -2.35% | |
| 23.26 | 23.51 | 22.90 | 22.94 | -1.84% | |
| 23.21 | 23.53 | 22.54 | 23.37 | -0.76% | |
| 23.64 | 23.94 | 23.44 | 23.55 | -0.51% | |
| 23.10 | 23.87 | 22.96 | 23.67 | +1.54% | |
| 23.72 | 23.77 | 23.26 | 23.31 | -0.81% | |
| 23.43 | 23.78 | 23.42 | 23.50 | +0.30% | |
| 23.67 | 23.91 | 23.34 | 23.43 | -0.85% | |
| 23.44 | 23.78 | 23.10 | 23.63 | -0.59% | |
| 23.10 | 23.78 | 22.67 | 23.77 | +3.12% | |
| 23.07 | 23.07 | 22.55 | 23.05 | -0.43% | |
| 23.46 | 23.76 | 23.06 | 23.15 | -0.30% | |
| 23.92 | 24.06 | 23.22 | 23.22 | -2.68% | |
| 24.10 | 24.35 | 23.65 | 23.86 | -0.25% | |
| 24.25 | 24.63 | 23.82 | 23.92 | -1.48% | |
| 24.19 | 24.89 | 24.15 | 24.28 | +0.33% | |
| 24.34 | 24.69 | 23.80 | 24.20 | -0.17% | |
| 24.89 | 25.04 | 24.06 | 24.24 | -0.21% | |
| 29.34 | 29.53 | 24.28 | 24.29 | -10.27% | |
| 26.65 | 27.31 | 26.53 | 27.07 | +3.36% | |
| 25.97 | 26.34 | 25.43 | 26.19 | +1.47% | |
| 26.16 | 26.37 | 25.63 | 25.81 | -1.97% | |
| 26.24 | 26.37 | 25.59 | 26.33 | +1.50% | |
| 26.05 | 26.30 | 25.57 | 25.94 | +0.15% | |
| 26.23 | 27.01 | 25.66 | 25.90 | -2.23% | |
| 26.75 | 26.95 | 26.25 | 26.49 | -1.05% | |
| 26.75 | 27.25 | 26.67 | 26.77 | -0.11% | |
| 27.23 | 27.53 | 26.48 | 26.80 | -0.89% | |
| 27.04 | 27.46 | 26.50 | 27.04 | -0.37% | |
| 27.50 | 27.63 | 27.02 | 27.14 | -0.22% | |
| 27.93 | 28.53 | 27.16 | 27.20 | -2.33% | |
| 27.72 | 28.36 | 27.68 | 27.85 | +0.04% | |
| 27.45 | 28.28 | 27.34 | 27.84 | +3.34% | |
| 27.20 | 27.41 | 26.86 | 26.94 | -0.33% | |
| 27.40 | 27.56 | 26.90 | 27.03 | -1.28% | |
| 27.09 | 27.63 | 26.84 | 27.38 | +1.75% | |
| 26.25 | 26.92 | 26.21 | 26.91 | +1.97% | |
| 26.85 | 26.93 | 26.34 | 26.39 | -1.05% | |
| 26.26 | 26.97 | 26.11 | 26.67 | +0.04% | |
| 26.68 | 27.60 | 26.38 | 26.66 | +5.42% | |
| 25.61 | 25.72 | 24.86 | 25.29 | -2.01% | |
| 25.56 | 25.88 | 25.45 | 25.81 | 0.00% | |
| 25.08 | 26.20 | 24.87 | 25.81 | -0.35% | |
| 25.63 | 26.25 | 25.53 | 25.90 | +2.09% | |
| 24.77 | 25.60 | 24.50 | 25.37 | +4.58% | |
| 24.91 | 25.03 | 24.17 | 24.26 | -1.38% | |
| 25.68 | 25.71 | 24.43 | 24.60 | -4.80% | |
| 25.79 | 26.40 | 25.76 | 25.84 | -1.15% | |
| 26.39 | 26.63 | 25.53 | 26.14 | +0.42% | |
| 25.43 | 26.31 | 25.43 | 26.03 | +0.81% | |
| 25.79 | 26.55 | 25.45 | 25.82 | +3.74% | |
| 25.24 | 25.46 | 24.62 | 24.89 | -1.46% | |
| 24.94 | 25.50 | 24.70 | 25.26 | +0.16% | |
| 25.56 | 25.85 | 25.10 | 25.22 | -3.19% | |
| 25.31 | 26.09 | 25.25 | 26.05 | +4.12% | |
| 24.95 | 25.54 | 24.57 | 25.02 | +1.67% | |
| 25.69 | 25.82 | 24.24 | 24.61 | -3.26% | |
| 26.08 | 26.35 | 25.30 | 25.44 | -4.40% | |
| 25.84 | 26.81 | 25.73 | 26.61 | +2.35% | |
| 26.82 | 26.90 | 25.96 | 26.00 | -2.62% | |
| 26.40 | 26.78 | 25.51 | 26.70 | -0.60% | |
| 27.39 | 27.60 | 26.73 | 26.86 | -3.83% | |
| 28.03 | 28.65 | 27.69 | 27.93 | -1.76% | |
| 28.96 | 29.00 | 28.28 | 28.43 | -0.84% | |
| 28.37 | 28.95 | 27.78 | 28.67 | -2.62% | |
| 28.84 | 29.66 | 28.62 | 29.44 | +0.79% | |
| 28.83 | 29.62 | 27.88 | 29.21 | -0.31% | |
| 29.81 | 29.94 | 29.20 | 29.30 | -0.98% | |
| 29.55 | 29.86 | 29.25 | 29.59 | +0.54% | |
| 28.96 | 29.65 | 28.96 | 29.43 | +1.55% | |
| 29.00 | 29.25 | 28.46 | 28.98 | -0.48% | |
| 28.55 | 29.20 | 28.18 | 29.12 | +1.39% | |
| 28.50 | 29.10 | 28.37 | 28.72 | +0.77% | |
| 28.01 | 28.78 | 28.01 | 28.50 | +1.53% | |
| 28.75 | 29.14 | 27.96 | 28.07 | -3.11% | |
| 29.00 | 29.27 | 28.72 | 28.97 | +0.70% | |
| 30.09 | 30.26 | 28.47 | 28.77 | -4.92% | |
| 30.22 | 30.42 | 29.53 | 30.26 | +0.30% | |
| 29.53 | 30.36 | 29.14 | 30.17 | +2.76% | |
| 29.13 | 29.82 | 28.78 | 29.36 | +0.89% | |
| 27.91 | 29.28 | 26.74 | 29.10 | +17.77% | |
| 23.78 | 25.08 | 23.70 | 24.71 | +4.44% | |
| 23.26 | 24.09 | 23.12 | 23.66 | +3.27% | |
| 23.36 | 23.69 | 22.75 | 22.91 | -1.50% | |
| 23.32 | 23.60 | 23.06 | 23.26 | -0.89% | |
| 23.33 | 23.59 | 22.98 | 23.47 | +0.34% | |
| 24.17 | 24.22 | 22.96 | 23.39 | -2.87% | |
| 24.11 | 24.27 | 23.69 | 24.08 | -0.12% | |
| 23.94 | 24.48 | 23.72 | 24.11 | +0.25% | |
| 23.86 | 24.35 | 23.70 | 24.05 | +0.88% | |
| 24.30 | 24.66 | 23.81 | 23.84 | -2.34% | |
| 24.79 | 25.08 | 24.32 | 24.41 | -1.05% | |
| 24.63 | 24.84 | 24.35 | 24.67 | +1.36% | |
| 25.23 | 25.29 | 24.27 | 24.34 | -3.57% | |
| 24.70 | 25.41 | 24.63 | 25.24 | +2.23% | |
| 24.17 | 24.85 | 23.96 | 24.69 | +2.02% | |
| 23.18 | 24.25 | 23.05 | 24.20 | +4.18% | |
| 23.44 | 23.51 | 23.04 | 23.23 | -0.64% | |
| 23.45 | 23.68 | 22.72 | 23.38 | -1.06% | |
| 23.60 | 23.97 | 23.09 | 23.63 | +0.04% | |
| 22.91 | 23.71 | 22.91 | 23.62 | +3.01% | |
| 23.27 | 23.52 | 22.64 | 22.93 | -1.21% | |
| 22.53 | 23.33 | 22.46 | 23.21 | +2.93% | |
| 21.68 | 22.61 | 21.63 | 22.55 | +3.96% | |
| 21.84 | 22.00 | 21.58 | 21.69 | -0.09% | |
| 21.90 | 22.01 | 21.70 | 21.71 | -0.91% | |
| 21.80 | 22.04 | 21.80 | 21.91 | +0.46% | |
| 21.95 | 22.14 | 21.72 | 21.81 | -0.82% | |
| 21.94 | 22.05 | 21.76 | 21.99 | -0.05% | |
| 21.98 | 22.11 | 21.82 | 22.00 | +0.59% | |
| 22.25 | 22.30 | 21.69 | 21.87 | -2.54% | |
| 22.28 | 22.67 | 22.28 | 22.44 | +0.72% | |
| 22.19 | 22.40 | 21.99 | 22.28 | +0.13% | |
| 22.10 | 22.44 | 22.00 | 22.25 | +1.83% | |
| 21.88 | 22.03 | 21.59 | 21.85 | -0.23% | |
| 22.01 | 22.23 | 21.53 | 21.90 | -0.73% | |
| 22.15 | 22.40 | 21.91 | 22.06 | +0.41% | |
| 22.18 | 22.30 | 21.76 | 21.97 | -0.77% | |
| 22.17 | 22.43 | 21.99 | 22.14 | +0.18% | |
| 20.73 | 22.48 | 20.73 | 22.10 | +7.18% | |
| 20.24 | 21.07 | 19.89 | 20.62 | +3.05% | |
| 20.23 | 20.42 | 19.99 | 20.01 | -1.09% | |
| 20.16 | 20.46 | 20.03 | 20.23 | +0.50% | |
| 20.36 | 20.53 | 20.05 | 20.13 | -1.56% | |
| 20.32 | 20.57 | 20.24 | 20.45 | +1.34% | |
| 20.82 | 20.82 | 20.17 | 20.18 | -2.84% | |
| 20.60 | 20.89 | 20.60 | 20.77 | -0.62% | |
| 20.95 | 21.10 | 20.83 | 20.90 | -0.43% | |
| 21.03 | 21.13 | 20.81 | 20.99 | -0.29% | |
| 20.30 | 21.07 | 20.22 | 21.05 | +4.21% | |
| 19.92 | 20.47 | 19.67 | 20.20 | +1.56% | |
| 19.17 | 20.16 | 19.17 | 19.89 | +4.08% | |
| 19.08 | 19.32 | 18.90 | 19.11 | +0.84% | |
| 19.11 | 19.25 | 18.79 | 18.95 | -0.94% | |
| 19.08 | 19.26 | 18.77 | 19.13 | +0.10% | |
| 19.25 | 19.49 | 18.99 | 19.11 | -1.49% | |
| 19.68 | 19.84 | 19.35 | 19.40 | -2.46% | |
| 19.86 | 20.27 | 19.83 | 19.89 | -1.14% | |
| 20.31 | 20.45 | 20.06 | 20.12 | -0.45% | |
| 20.09 | 20.48 | 19.86 | 20.21 | +0.80% | |
| 19.55 | 20.13 | 19.47 | 20.05 | +3.08% | |
| 19.36 | 19.75 | 19.36 | 19.45 | -0.15% | |
| 19.94 | 20.10 | 19.40 | 19.48 | -3.33% | |
| 20.08 | 20.19 | 19.51 | 20.15 | 0.00% | |
| 19.95 | 20.28 | 19.75 | 20.15 | +0.30% | |
| 20.18 | 20.67 | 19.85 | 20.09 | -1.28% | |
| 20.12 | 20.37 | 18.93 | 20.35 | +1.04% | |
| 20.60 | 21.23 | 19.60 | 20.14 | +0.80% | |
| 20.00 | 20.46 | 19.90 | 19.98 | -0.40% | |
| 20.18 | 20.42 | 20.01 | 20.06 | -1.43% | |
| 20.45 | 20.64 | 20.26 | 20.35 | -0.05% | |
| 20.43 | 20.59 | 20.33 | 20.36 | +0.69% | |
| 19.83 | 20.25 | 19.71 | 20.22 | +1.92% | |
| 20.05 | 20.33 | 19.83 | 19.84 | -1.20% | |
| 20.06 | 20.26 | 19.90 | 20.08 | -0.30% | |
| 20.18 | 20.35 | 20.04 | 20.14 | +0.90% | |
| 19.74 | 20.01 | 19.65 | 19.96 | +1.17% | |
| 19.71 | 19.91 | 19.38 | 19.73 | +0.61% | |
| 19.60 | 20.08 | 19.40 | 19.61 | +0.82% | |
| 18.90 | 19.57 | 18.77 | 19.45 | +1.20% | |
| 19.40 | 19.46 | 19.16 | 19.22 | +0.84% | |
| 20.05 | 20.13 | 19.02 | 19.06 | -5.60% | |
| 20.60 | 20.60 | 20.15 | 20.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NVST chart for longer ranges.