Envista Holdings Corp
NVSTNYSEHealthcare● Active
$23.37
+$0.27(+1.15%)
Market Cap$3.8B
P/E Ratio—
52W High$30.42
52W Low$18.25
Envista Holdings Corp（NVST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nvst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.03
Mar 29, 2022
-55.1% from here
5-Year Low5Y
$14.22
Apr 9, 2025
+64.4% from low
IPO Priceadj.
$27.95
Sep 18, 2019
-16.4% since IPO
1 Year Ago
$19.02
Jun 9, 2025
+22.9% in 1Y
5 Years Ago
$42.98
Jun 8, 2021
-45.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NVST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.06 | $23.29 | $22.92 | $23.14 | $23.14 | 755K | +0.33% |
| Jun 5, 2026 | $22.71 | $23.12 | $22.71 | $23.10 | $23.10 | 2.8M | +1.72% |
| Jun 4, 2026 | $22.66 | $23.07 | $22.44 | $22.87 | $22.87 | 2.8M | +0.93% |
| Jun 3, 2026 | $22.84 | $23.12 | $22.36 | $22.40 | $22.40 | 2.5M | -1.93% |
| Jun 2, 2026 | $23.26 | $23.51 | $22.90 | $22.94 | $22.94 | 1.6M | -1.38% |
| Jun 1, 2026 | $23.21 | $23.53 | $22.54 | $23.37 | $23.37 | 3.3M | +0.69% |
| May 29, 2026 | $23.64 | $23.94 | $23.44 | $23.55 | $23.55 | 4.5M | -0.38% |
| May 28, 2026 | $23.10 | $23.87 | $22.96 | $23.67 | $23.67 | 2.8M | +2.47% |
| May 27, 2026 | $23.72 | $23.77 | $23.26 | $23.31 | $23.31 | 2.6M | -1.73% |
| May 26, 2026 | $23.43 | $23.78 | $23.42 | $23.50 | $23.50 | 4.6M | +0.30% |
| May 22, 2026 | $23.67 | $23.91 | $23.34 | $23.43 | $23.43 | 2.8M | -1.01% |
| May 21, 2026 | $23.44 | $23.78 | $23.10 | $23.63 | $23.63 | 3.6M | +0.81% |
| May 20, 2026 | $23.10 | $23.78 | $22.67 | $23.77 | $23.77 | 5.7M | +2.90% |
| May 19, 2026 | $23.07 | $23.07 | $22.55 | $23.05 | $23.05 | 6.6M | -0.09% |
| May 18, 2026 | $23.46 | $23.76 | $23.06 | $23.15 | $23.15 | 5.8M | -1.32% |
| May 15, 2026 | $23.92 | $24.06 | $23.22 | $23.22 | $23.22 | 3.9M | -2.93% |
| May 14, 2026 | $24.10 | $24.35 | $23.65 | $23.86 | $23.86 | 2.9M | -1.00% |
| May 13, 2026 | $24.25 | $24.63 | $23.82 | $23.92 | $23.92 | 2.5M | -1.36% |
| May 12, 2026 | $24.19 | $24.89 | $24.15 | $24.28 | $24.28 | 2.9M | +0.37% |
| May 11, 2026 | $24.34 | $24.69 | $23.80 | $24.20 | $24.20 | 5.0M | -0.58% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NVST
Jan 1 → Dec 31 · 6 years2026+5.9%$21.84 → $23.14
+5.9%
2025+11.8%$19.41 → $21.71
+11.8%
2024-19.7%$24.01 → $19.29
-19.7%
2023-29.3%$34.05 → $24.06
-29.3%
2022-25.5%$45.19 → $33.67
-25.5%
2021+4.5%$43.10 → $45.06
+4.5%
Best Year2025 · +11.8%
Worst Year2023 · -29.3%
Positive Years3 / 6
Avg Annual Return-8.7%
6Y Total Return-46.3%
6Y CAGR~-9.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in NVST?
If you invested $1,000 in NVST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$836
Total Return-16.4%
CAGR~-2.5% / yr
Profit$-164
Based on Sep 18, 2019 · $27.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Envista Holdings Corp（NVST）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NVST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NVST 历史股价FMP 日线复权 OHLCV