Skip to main content
Envista Holdings Corporation (NVST)
NYSE: NVST · Real-Time Price · USD
19.25
+0.61 (3.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202418.8918.9118.3318.6418.64-1.06%1,273,325
Sep 24, 202419.1619.4018.8018.8418.84-1.15%1,130,658
Sep 23, 202419.6019.9119.0419.0619.060.32%2,395,032
Sep 20, 202419.2019.2618.8119.0019.00-1.71%3,451,910
Sep 19, 202419.6219.9219.3019.3319.330.78%2,263,572
Sep 18, 202418.9019.7518.8619.1819.180.95%1,867,339
Sep 17, 202418.9719.3718.6619.0019.000.58%1,807,854
Sep 16, 202419.4819.7218.6718.8918.89-2.68%2,364,325
Sep 13, 202418.7919.5918.5919.4119.413.96%3,595,324
Sep 12, 202417.6618.7517.3818.6718.675.84%4,072,682
Sep 11, 202417.1817.6516.7517.6417.642.32%2,429,361
Sep 10, 202416.9617.3516.7417.2417.241.53%1,725,189
Sep 9, 202417.3217.4516.9716.9816.98-2.64%1,789,954
Sep 6, 202417.9818.2117.3917.4417.44-2.19%1,676,658
Sep 5, 202417.3717.9617.0017.8317.833.54%5,461,631
Sep 4, 202417.6817.9917.0117.2217.22-3.37%3,370,992
Sep 3, 202418.0518.4717.7717.8217.82-2.41%2,175,041
Aug 30, 202418.4618.5618.0918.2618.26-0.76%1,488,795
Aug 29, 202418.6018.6718.2518.4018.400.27%1,496,829
Aug 28, 202418.5518.6417.8718.3518.35-1.82%2,655,364
Aug 27, 202418.5118.9518.3818.6918.691.47%1,939,653
Aug 26, 202418.7418.7518.3218.4218.42-1.50%1,805,239
Aug 23, 202418.1018.8417.9318.7018.704.06%2,835,705
Aug 22, 202418.0718.1117.7017.9717.97-0.22%2,125,529
Aug 21, 202417.9318.1817.6618.0118.011.18%2,238,243
Aug 20, 202418.1518.3417.7417.8017.80-2.79%2,814,694
Aug 19, 202418.1518.5218.0418.3118.312.23%2,858,253
Aug 16, 202418.0118.1717.8617.9117.91-0.67%2,476,821
Aug 15, 202417.6818.4517.6818.0318.034.16%4,837,584
Aug 14, 202417.8217.8217.1217.3117.311.88%3,845,157
Aug 13, 202416.1317.3016.1316.9916.994.75%4,149,425
Aug 12, 202416.3116.5316.0316.2216.220.25%4,055,497
Aug 9, 202416.4516.8316.1116.1816.18-1.94%4,447,904
Aug 8, 202415.2316.5615.1516.5016.507.84%8,484,226
Aug 7, 202415.9416.1415.2415.3015.30-2.92%4,262,272
Aug 6, 202415.7016.2715.6615.7615.76-0.06%2,999,620
Aug 5, 202416.1316.2215.7715.7715.77-5.34%2,961,351
Aug 2, 202416.7216.8416.1516.6616.66-1.59%2,711,877
Aug 1, 202417.1217.5016.8316.9316.93-0.82%1,638,261
Jul 31, 202416.7617.4516.6417.0717.071.01%2,208,778
Jul 30, 202416.1216.9516.1216.9016.902.92%2,185,187
Jul 29, 202416.1916.5616.0516.4216.420.67%1,302,534
Jul 26, 202416.2616.3715.9916.3116.311.24%1,351,447
Jul 25, 202416.1616.6015.9716.1116.11-1.10%3,171,484
Jul 24, 202416.2616.4716.0816.2916.290.25%3,247,267
Jul 23, 202416.2916.7116.1416.2516.25-0.43%2,017,467
Jul 22, 202416.3916.5716.1416.3216.32-1.51%1,974,474
Jul 19, 202416.5916.8116.3416.5716.570.42%2,361,547
Jul 18, 202417.0917.5116.4616.5016.50-3.96%1,762,714
Jul 17, 202416.8717.5516.8717.1817.181.96%1,985,790
Jul 16, 202416.0216.8615.9116.8516.855.71%2,760,687
Jul 15, 202416.1316.1715.8315.9415.94-0.62%1,798,948
Jul 12, 202416.8116.8115.7416.0416.04-4.18%3,181,080
Jul 11, 202416.1917.0015.9316.7416.745.62%5,105,509
Jul 10, 202416.0816.0915.7515.8515.85-0.81%2,618,746
Jul 9, 202416.2916.4315.7015.9815.98-2.62%3,282,043
Jul 8, 202416.4716.7316.1816.4116.41-2,597,836
Jul 5, 202416.2616.4716.0816.4116.410.74%1,785,795
Jul 3, 202416.3716.4316.1416.2916.29-0.31%1,349,025
Jul 2, 202416.1216.3716.0316.3416.341.43%1,715,089
Jul 1, 202416.7417.1116.0316.1116.11-3.13%2,247,191
Jun 28, 202416.5716.7116.4516.6316.630.91%3,035,385
Jun 27, 202416.5516.5816.2316.4816.48-0.18%2,152,726
Jun 26, 202415.9616.5315.9216.5116.513.19%4,077,046
Jun 25, 202416.7716.8315.9816.0016.00-5.49%5,612,371
Jun 24, 202417.3917.6016.9216.9316.93-2.76%2,062,352
Jun 21, 202417.3417.5616.9617.4117.411.22%9,287,525
Jun 20, 202416.9417.4316.7417.2017.201.18%2,631,420
Jun 18, 202417.3717.4016.9017.0017.00-1.28%2,856,060
Jun 17, 202417.4317.6917.0917.2217.22-2.55%3,081,155
Jun 14, 202417.6617.8117.2717.6717.67-0.90%1,650,671
Jun 13, 202418.1618.3417.6317.8317.83-1.87%2,000,978
Jun 12, 202418.5618.6318.1218.1718.170.22%2,251,541
Jun 11, 202418.0018.3717.8818.1318.13-0.22%2,709,708
Jun 10, 202418.0818.4618.0118.1718.17-0.44%2,066,041
Jun 7, 202418.2918.5318.2018.2518.25-1.03%1,054,286
Jun 6, 202418.4218.6918.2418.4418.44-0.54%1,301,903
Jun 5, 202418.6918.7618.3818.5418.54-0.22%1,198,290
Jun 4, 202418.7818.8518.4618.5818.58-1.17%1,802,894
Jun 3, 202419.5319.5318.7118.8018.80-2.89%3,084,102
May 31, 202418.9419.4118.9219.3619.362.54%2,873,033
May 30, 202418.4518.9518.4118.8818.883.74%2,644,665
May 29, 202417.7318.2317.6418.2018.200.94%3,754,645
May 28, 202418.2818.3417.9018.0318.03-1.21%2,840,374
May 24, 202418.0118.3917.8918.2518.251.56%1,870,915
May 23, 202418.5218.5217.8317.9717.97-3.54%1,611,311
May 22, 202418.2418.7118.2318.6318.631.53%2,483,551
May 21, 202418.1918.3617.9018.3518.350.44%1,739,329
May 20, 202418.4418.6118.1218.2718.27-1.40%1,696,918
May 17, 202419.1019.1918.4918.5318.53-3.14%1,134,541
May 16, 202418.8719.1618.8019.1319.131.43%1,056,628
May 15, 202419.3919.3918.7018.8618.86-1.62%1,736,074
May 14, 202419.1419.4718.9619.1719.171.64%1,248,968
May 13, 202418.6719.1218.5918.8618.861.73%1,839,185
May 10, 202419.3419.4118.3618.5418.54-3.84%2,693,376
May 9, 202418.9319.2918.7719.2819.282.39%1,735,443
May 8, 202418.8418.9518.5218.8318.83-0.89%2,098,660
May 7, 202419.1419.6618.9319.0019.00-0.31%2,051,915
May 6, 202419.1919.3318.8919.0619.060.32%3,033,388
May 3, 202420.2820.3318.9619.0019.00-4.09%2,239,656