Canada markets closed

Envista Holdings Corporation (NVST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.96+0.21 (+1.06%)
At close: 04:00PM EDT
19.96 0.00 (0.00%)
After hours: 04:38PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202419.7120.0019.7119.9619.961,126,711
Apr 18, 202419.6519.8519.5019.7519.751,956,800
Apr 17, 202419.8419.9919.4919.5919.591,891,900
Apr 16, 202419.1219.9419.0519.7819.783,560,300
Apr 15, 202419.2319.3018.9519.1419.142,084,700
Apr 12, 202419.9119.9119.0819.1819.181,596,500
Apr 11, 202420.5220.5220.0720.0920.091,131,200
Apr 10, 202420.5720.7420.0220.1120.111,346,600
Apr 09, 202420.3821.2820.3621.1021.102,468,200
Apr 08, 202420.5120.5520.2320.3220.321,828,100
Apr 05, 202420.3620.5820.2120.4620.462,029,200
Apr 04, 202420.4620.7520.2520.4820.482,035,400
Apr 03, 202420.3220.5520.0820.2420.243,751,000
Apr 02, 202420.2920.4520.0520.3320.334,646,200
Apr 01, 202421.3821.3820.5920.8120.811,853,600
Mar 28, 202421.5321.6221.2421.3821.381,380,500
Mar 27, 202420.9821.5520.8621.5521.551,710,700
Mar 26, 202421.0121.0520.5620.7620.761,986,600
Mar 25, 202421.4621.5020.9320.9620.961,595,100
Mar 22, 202421.4721.6521.2421.3221.321,595,800
Mar 21, 202421.5221.7821.3921.5021.501,784,200
Mar 20, 202421.7821.9021.1121.5421.542,314,200
Mar 19, 202421.4821.7821.4121.7521.751,596,400
Mar 18, 202421.4521.6221.0821.4321.431,627,500
Mar 15, 202421.4921.7521.0521.3621.364,600,400
Mar 14, 202421.7221.9121.4321.6521.652,874,800
Mar 13, 202421.5221.9321.4921.7521.752,780,700
Mar 12, 202421.7021.7921.3621.5021.504,111,600
Mar 11, 202421.2821.7821.1721.7321.731,579,000
Mar 08, 202421.2821.5121.0821.2321.231,496,300
Mar 07, 202421.0021.3420.8821.1321.131,154,300
Mar 06, 202420.7921.3120.6220.8420.841,849,500
Mar 05, 202420.6520.8320.4120.6420.641,881,800
Mar 04, 202420.8720.9920.5220.7520.751,453,200
Mar 01, 202420.7520.9920.4920.9220.923,492,900
Feb 29, 202421.0221.3320.4820.6520.653,311,900
Feb 28, 202421.2921.3620.8320.8720.873,106,100
Feb 27, 202421.7521.7521.2221.4421.443,045,700
Feb 26, 202421.9822.5721.6921.9221.921,861,700
Feb 23, 202422.7423.0622.5822.6522.651,648,900
Feb 22, 202422.4122.9122.1222.8722.872,354,800
Feb 21, 202422.6522.7622.2122.3822.382,362,200
Feb 20, 202422.3422.8822.2422.8722.872,059,800
Feb 16, 202422.2923.0122.1822.5322.533,084,000
Feb 15, 202422.2823.0122.2222.5022.502,439,000
Feb 14, 202422.0722.3221.8022.1422.141,925,700
Feb 13, 202422.0822.3821.5421.9021.902,458,500
Feb 12, 202421.9222.8721.9222.8022.802,446,100
Feb 09, 202422.4522.5921.7521.9421.944,216,600
Feb 08, 202422.0022.8321.2122.4422.449,866,500
Feb 07, 202424.5524.7924.1924.2424.243,628,200
Feb 06, 202423.8824.7623.7824.5224.522,820,300
Feb 05, 202423.5023.9123.3323.7523.753,722,400
Feb 02, 202423.4023.9923.2623.7623.762,076,000
Feb 01, 202423.8624.1323.5023.7423.743,229,900
Jan 31, 202424.0624.1523.4723.5023.502,680,300
Jan 30, 202424.4924.5523.9124.0024.001,737,600
Jan 29, 202424.2424.5424.0324.5224.521,804,600
Jan 26, 202424.4124.6824.2324.3724.371,469,900
Jan 25, 202424.2524.4923.9024.2224.222,277,000
Jan 24, 202424.3324.3823.6723.8723.871,189,500
Jan 23, 202424.4324.4723.7324.1924.191,676,000
Jan 22, 202423.8024.5123.7724.0924.092,021,600
Jan 19, 202424.0424.0423.1323.7023.702,010,900
Jan 18, 202423.1924.0622.9024.0624.062,321,000
Jan 17, 202423.1623.3222.8523.0623.061,182,300
Jan 16, 202423.9823.9823.4023.5523.551,498,200
Jan 12, 202424.8825.1524.1724.1924.191,944,000
Jan 11, 202425.3025.4524.6724.7024.701,460,600
Jan 10, 202425.0525.6424.7125.4525.453,109,600
Jan 09, 202423.7625.4523.5925.1925.193,038,300
Jan 08, 202423.4124.2223.1924.0324.031,895,600
Jan 05, 202423.1924.0123.0023.3823.382,855,100
Jan 04, 202423.3923.5923.2623.3823.381,704,300
Jan 03, 202423.7823.7823.2223.4623.461,651,400
Jan 02, 202424.0124.5523.9124.1024.102,040,500
Dec 29, 202324.1724.3423.8124.0624.062,063,200
Dec 28, 202324.3824.6724.2324.3624.36926,100
Dec 27, 202324.6324.8224.3224.4224.421,301,600
Dec 26, 202324.1424.6724.0524.5324.531,175,400
Dec 22, 202324.3824.7124.0524.1924.191,236,600
Dec 21, 202324.0424.4223.9224.4124.412,242,100
Dec 20, 202324.5324.5823.6823.7023.702,243,300
Dec 19, 202323.5624.5623.4324.5324.532,948,500
Dec 18, 202323.8723.9223.0523.3423.342,532,600
Dec 15, 202324.2524.3323.6123.8523.855,412,200
Dec 14, 202324.3225.1423.7524.1524.156,091,000
Dec 13, 202322.5223.7922.2823.7823.785,132,400
Dec 12, 202322.8322.8322.1922.5022.505,274,600
Dec 11, 202322.7923.1322.4522.7922.792,426,200
Dec 08, 202323.9123.9123.1923.4523.453,795,500
Dec 07, 202323.6024.1623.4824.0124.011,667,100
Dec 06, 202323.8724.6123.6023.6123.613,013,200
Dec 05, 202323.9224.0923.5323.7023.701,889,900
Dec 04, 202323.7724.5623.6424.1324.132,266,900
Dec 01, 202322.5723.9522.5723.9023.902,737,000
Nov 30, 202322.8622.9322.3822.6922.692,978,700
Nov 29, 202323.5523.7922.6722.7922.792,907,400
Nov 28, 202323.7823.8523.3323.4923.492,095,900
Nov 27, 202323.9024.0923.7523.8823.881,216,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...