Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
21.30
+0.93 (4.57%)
Nov 21, 2024, 2:04 PM EST - Market open
Envista Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.25 | 20.41 | 19.94 | 20.37 | 20.37 | 0.54% | 878,772 |
| Nov 19, 2024 | 20.38 | 20.76 | 20.12 | 20.26 | 20.26 | -1.70% | 1,379,673 |
| Nov 18, 2024 | 20.44 | 21.49 | 20.44 | 20.61 | 20.61 | 0.19% | 3,077,064 |
| Nov 15, 2024 | 20.14 | 20.67 | 19.95 | 20.57 | 20.57 | 2.44% | 1,874,091 |
| Nov 14, 2024 | 20.33 | 20.51 | 20.00 | 20.08 | 20.08 | -1.28% | 1,036,139 |
| Nov 13, 2024 | 20.51 | 20.62 | 20.29 | 20.34 | 20.34 | -0.88% | 1,457,759 |
| Nov 12, 2024 | 20.75 | 20.96 | 20.47 | 20.52 | 20.52 | -1.11% | 1,391,804 |
| Nov 11, 2024 | 20.53 | 21.07 | 20.35 | 20.75 | 20.75 | 1.77% | 1,769,588 |
| Nov 8, 2024 | 21.30 | 21.38 | 20.36 | 20.39 | 20.39 | -4.72% | 1,648,190 |
| Nov 7, 2024 | 21.66 | 21.71 | 20.88 | 21.40 | 21.40 | -2.24% | 4,106,478 |
| Nov 6, 2024 | 21.73 | 21.91 | 21.45 | 21.89 | 21.89 | 3.74% | 1,490,573 |
| Nov 5, 2024 | 20.93 | 21.25 | 20.73 | 21.10 | 21.10 | -0.85% | 1,742,374 |
| Nov 4, 2024 | 21.03 | 21.58 | 20.96 | 21.28 | 21.28 | 1.62% | 2,285,093 |
| Nov 1, 2024 | 21.06 | 21.28 | 20.69 | 20.94 | 20.94 | -0.14% | 2,955,564 |
| Oct 31, 2024 | 22.00 | 23.00 | 20.93 | 20.97 | 20.97 | 9.05% | 6,330,581 |
| Oct 30, 2024 | 18.69 | 19.57 | 18.65 | 19.23 | 19.23 | 2.34% | 4,087,917 |
| Oct 29, 2024 | 19.08 | 19.30 | 18.72 | 18.79 | 18.79 | -2.29% | 2,106,999 |
| Oct 28, 2024 | 18.99 | 19.47 | 18.99 | 19.23 | 19.23 | 1.80% | 2,288,003 |
| Oct 25, 2024 | 19.08 | 19.32 | 18.80 | 18.89 | 18.89 | -0.68% | 1,891,877 |
| Oct 24, 2024 | 19.24 | 19.75 | 18.98 | 19.02 | 19.02 | -0.37% | 2,773,203 |
| Oct 23, 2024 | 18.59 | 19.09 | 18.36 | 19.09 | 19.09 | 2.30% | 2,719,459 |
| Oct 22, 2024 | 18.59 | 18.69 | 18.36 | 18.66 | 18.66 | 0.48% | 1,909,156 |
| Oct 21, 2024 | 18.83 | 19.00 | 18.54 | 18.57 | 18.57 | -1.64% | 1,697,227 |
| Oct 18, 2024 | 18.39 | 18.95 | 18.28 | 18.88 | 18.88 | 3.34% | 1,465,230 |
| Oct 17, 2024 | 18.10 | 18.30 | 17.89 | 18.27 | 18.27 | 0.50% | 983,303 |
| Oct 16, 2024 | 17.80 | 18.38 | 17.72 | 18.18 | 18.18 | 2.71% | 1,375,759 |
| Oct 15, 2024 | 17.91 | 18.12 | 17.64 | 17.70 | 17.70 | -0.78% | 2,444,164 |
| Oct 14, 2024 | 18.10 | 18.19 | 17.84 | 17.84 | 17.84 | -1.60% | 1,633,003 |
| Oct 11, 2024 | 17.93 | 18.17 | 17.85 | 18.13 | 18.13 | 1.17% | 1,934,286 |
| Oct 10, 2024 | 17.97 | 18.16 | 17.79 | 17.92 | 17.92 | -1.10% | 1,528,852 |
| Oct 9, 2024 | 18.15 | 18.39 | 17.92 | 18.12 | 18.12 | -0.44% | 1,617,646 |
| Oct 8, 2024 | 18.11 | 18.62 | 18.11 | 18.20 | 18.20 | -0.27% | 1,250,720 |
| Oct 7, 2024 | 18.75 | 18.77 | 18.08 | 18.25 | 18.25 | -3.08% | 2,294,351 |
| Oct 4, 2024 | 19.02 | 19.26 | 18.64 | 18.83 | 18.83 | 1.02% | 1,469,347 |
| Oct 3, 2024 | 18.85 | 18.90 | 18.47 | 18.64 | 18.64 | -2.41% | 2,456,231 |
| Oct 2, 2024 | 19.31 | 19.45 | 18.75 | 19.10 | 19.10 | -1.24% | 1,989,850 |
| Oct 1, 2024 | 19.68 | 19.70 | 19.08 | 19.34 | 19.34 | -2.13% | 1,869,618 |
| Sep 30, 2024 | 19.82 | 19.99 | 19.55 | 19.76 | 19.76 | - | 1,837,158 |
| Sep 27, 2024 | 19.42 | 20.04 | 19.35 | 19.76 | 19.76 | 2.65% | 1,981,024 |
| Sep 26, 2024 | 18.91 | 19.31 | 18.84 | 19.25 | 19.25 | 3.27% | 1,329,817 |
| Sep 25, 2024 | 18.89 | 18.91 | 18.33 | 18.64 | 18.64 | -1.06% | 1,273,325 |
| Sep 24, 2024 | 19.16 | 19.40 | 18.80 | 18.84 | 18.84 | -1.15% | 1,130,658 |
| Sep 23, 2024 | 19.60 | 19.91 | 19.04 | 19.06 | 19.06 | 0.32% | 2,395,032 |
| Sep 20, 2024 | 19.20 | 19.26 | 18.81 | 19.00 | 19.00 | -1.71% | 3,451,910 |
| Sep 19, 2024 | 19.62 | 19.92 | 19.30 | 19.33 | 19.33 | 0.78% | 2,263,572 |
| Sep 18, 2024 | 18.90 | 19.75 | 18.86 | 19.18 | 19.18 | 0.95% | 1,867,339 |
| Sep 17, 2024 | 18.97 | 19.37 | 18.66 | 19.00 | 19.00 | 0.58% | 1,807,854 |
| Sep 16, 2024 | 19.48 | 19.72 | 18.67 | 18.89 | 18.89 | -2.68% | 2,364,325 |
| Sep 13, 2024 | 18.79 | 19.59 | 18.59 | 19.41 | 19.41 | 3.96% | 3,595,324 |
| Sep 12, 2024 | 17.66 | 18.75 | 17.38 | 18.67 | 18.67 | 5.84% | 4,072,682 |
| Sep 11, 2024 | 17.18 | 17.65 | 16.75 | 17.64 | 17.64 | 2.32% | 2,429,361 |
| Sep 10, 2024 | 16.96 | 17.35 | 16.74 | 17.24 | 17.24 | 1.53% | 1,725,189 |
| Sep 9, 2024 | 17.32 | 17.45 | 16.97 | 16.98 | 16.98 | -2.64% | 1,789,954 |
| Sep 6, 2024 | 17.98 | 18.21 | 17.39 | 17.44 | 17.44 | -2.19% | 1,676,658 |
| Sep 5, 2024 | 17.37 | 17.96 | 17.00 | 17.83 | 17.83 | 3.54% | 5,461,631 |
| Sep 4, 2024 | 17.68 | 17.99 | 17.01 | 17.22 | 17.22 | -3.37% | 3,370,992 |
| Sep 3, 2024 | 18.05 | 18.47 | 17.77 | 17.82 | 17.82 | -2.41% | 2,175,041 |
| Aug 30, 2024 | 18.46 | 18.56 | 18.09 | 18.26 | 18.26 | -0.76% | 1,488,795 |
| Aug 29, 2024 | 18.60 | 18.67 | 18.25 | 18.40 | 18.40 | 0.27% | 1,496,829 |
| Aug 28, 2024 | 18.55 | 18.64 | 17.87 | 18.35 | 18.35 | -1.82% | 2,655,364 |
| Aug 27, 2024 | 18.51 | 18.95 | 18.38 | 18.69 | 18.69 | 1.47% | 1,939,653 |
| Aug 26, 2024 | 18.74 | 18.75 | 18.32 | 18.42 | 18.42 | -1.50% | 1,805,239 |
| Aug 23, 2024 | 18.10 | 18.84 | 17.93 | 18.70 | 18.70 | 4.06% | 2,835,705 |
| Aug 22, 2024 | 18.07 | 18.11 | 17.70 | 17.97 | 17.97 | -0.22% | 2,125,529 |
| Aug 21, 2024 | 17.93 | 18.18 | 17.66 | 18.01 | 18.01 | 1.18% | 2,238,243 |
| Aug 20, 2024 | 18.15 | 18.34 | 17.74 | 17.80 | 17.80 | -2.79% | 2,814,694 |
| Aug 19, 2024 | 18.15 | 18.52 | 18.04 | 18.31 | 18.31 | 2.23% | 2,858,253 |
| Aug 16, 2024 | 18.01 | 18.17 | 17.86 | 17.91 | 17.91 | -0.67% | 2,476,821 |
| Aug 15, 2024 | 17.68 | 18.45 | 17.68 | 18.03 | 18.03 | 4.16% | 4,837,584 |
| Aug 14, 2024 | 17.82 | 17.82 | 17.12 | 17.31 | 17.31 | 1.88% | 3,845,157 |
| Aug 13, 2024 | 16.13 | 17.30 | 16.13 | 16.99 | 16.99 | 4.75% | 4,149,425 |
| Aug 12, 2024 | 16.31 | 16.53 | 16.03 | 16.22 | 16.22 | 0.25% | 4,055,497 |
| Aug 9, 2024 | 16.45 | 16.83 | 16.11 | 16.18 | 16.18 | -1.94% | 4,447,904 |
| Aug 8, 2024 | 15.23 | 16.56 | 15.15 | 16.50 | 16.50 | 7.84% | 8,484,226 |
| Aug 7, 2024 | 15.94 | 16.14 | 15.24 | 15.30 | 15.30 | -2.92% | 4,262,272 |
| Aug 6, 2024 | 15.70 | 16.27 | 15.66 | 15.76 | 15.76 | -0.06% | 2,999,620 |
| Aug 5, 2024 | 16.13 | 16.22 | 15.77 | 15.77 | 15.77 | -5.34% | 2,961,351 |
| Aug 2, 2024 | 16.72 | 16.84 | 16.15 | 16.66 | 16.66 | -1.59% | 2,711,877 |
| Aug 1, 2024 | 17.12 | 17.50 | 16.83 | 16.93 | 16.93 | -0.82% | 1,638,261 |
| Jul 31, 2024 | 16.76 | 17.45 | 16.64 | 17.07 | 17.07 | 1.01% | 2,208,778 |
| Jul 30, 2024 | 16.12 | 16.95 | 16.12 | 16.90 | 16.90 | 2.92% | 2,185,187 |
| Jul 29, 2024 | 16.19 | 16.56 | 16.05 | 16.42 | 16.42 | 0.67% | 1,302,534 |
| Jul 26, 2024 | 16.26 | 16.37 | 15.99 | 16.31 | 16.31 | 1.24% | 1,351,447 |
| Jul 25, 2024 | 16.16 | 16.60 | 15.97 | 16.11 | 16.11 | -1.10% | 3,171,484 |
| Jul 24, 2024 | 16.26 | 16.47 | 16.08 | 16.29 | 16.29 | 0.25% | 3,247,267 |
| Jul 23, 2024 | 16.29 | 16.71 | 16.14 | 16.25 | 16.25 | -0.43% | 2,017,467 |
| Jul 22, 2024 | 16.39 | 16.57 | 16.14 | 16.32 | 16.32 | -1.51% | 1,974,474 |
| Jul 19, 2024 | 16.59 | 16.81 | 16.34 | 16.57 | 16.57 | 0.42% | 2,361,547 |
| Jul 18, 2024 | 17.09 | 17.51 | 16.46 | 16.50 | 16.50 | -3.96% | 1,762,714 |
| Jul 17, 2024 | 16.87 | 17.55 | 16.87 | 17.18 | 17.18 | 1.96% | 1,985,790 |
| Jul 16, 2024 | 16.02 | 16.86 | 15.91 | 16.85 | 16.85 | 5.71% | 2,760,687 |
| Jul 15, 2024 | 16.13 | 16.17 | 15.83 | 15.94 | 15.94 | -0.62% | 1,798,948 |
| Jul 12, 2024 | 16.81 | 16.81 | 15.74 | 16.04 | 16.04 | -4.18% | 3,181,080 |
| Jul 11, 2024 | 16.19 | 17.00 | 15.93 | 16.74 | 16.74 | 5.62% | 5,105,509 |
| Jul 10, 2024 | 16.08 | 16.09 | 15.75 | 15.85 | 15.85 | -0.81% | 2,618,746 |
| Jul 9, 2024 | 16.29 | 16.43 | 15.70 | 15.98 | 15.98 | -2.62% | 3,282,043 |
| Jul 8, 2024 | 16.47 | 16.73 | 16.18 | 16.41 | 16.41 | - | 2,597,836 |
| Jul 5, 2024 | 16.26 | 16.47 | 16.08 | 16.41 | 16.41 | 0.74% | 1,785,795 |
| Jul 3, 2024 | 16.37 | 16.43 | 16.14 | 16.29 | 16.29 | -0.31% | 1,349,025 |
| Jul 2, 2024 | 16.12 | 16.37 | 16.03 | 16.34 | 16.34 | 1.43% | 1,715,089 |