Australia markets close in 5 hours

Envista Holdings Corporation (NVST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.51+0.94 (+2.32%)
At close: 04:00PM EDT
41.51 0.00 (0.00%)
After hours: 04:43PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202240.7941.5240.4441.5141.51946,300
11 Aug 202241.1141.4840.5240.5740.57931,400
10 Aug 202240.5541.4640.5540.8140.811,711,100
09 Aug 202240.8940.9939.9240.0640.061,170,000
08 Aug 202241.1041.3240.7340.9140.911,108,800
05 Aug 202240.0541.5139.8541.0741.072,063,600
04 Aug 202240.4341.6939.3540.8540.854,821,100
03 Aug 202240.6940.8039.3739.5839.584,206,300
02 Aug 202240.7541.0439.7440.3440.341,857,200
01 Aug 202240.4141.5140.2241.0741.071,480,400
29 July 202240.5840.8540.2440.6540.651,557,600
28 July 202239.8640.7639.1640.6040.602,283,400
27 July 202239.2039.8738.6939.7039.702,168,600
26 July 202238.8539.2438.7838.9438.941,067,000
25 July 202239.2239.6738.8539.1239.121,215,500
22 July 202241.4741.4739.1139.2839.282,038,700
21 July 202240.2641.2940.0741.2041.201,076,000
20 July 202239.7340.5839.6940.3840.381,367,700
19 July 202239.5140.1639.3740.0140.011,233,900
18 July 202239.0139.3338.8639.0339.031,552,800
15 July 202237.8338.8537.6938.7938.791,492,300
14 July 202236.8037.3436.5337.2537.255,236,500
13 July 202237.4937.6036.9037.2237.221,253,100
12 July 202237.9738.5937.6437.9037.90995,500
11 July 202239.0639.4438.3538.4638.461,145,600
08 July 202238.7439.4538.3739.0739.071,695,600
07 July 202238.4138.9438.2338.7538.751,224,500
06 July 202239.2139.3037.9438.2538.251,451,000
05 July 202238.5439.1338.0139.0939.091,662,800
01 July 202238.3939.3038.0939.1439.141,069,600
30 June 202238.3938.8137.8038.5438.541,812,900
29 June 202238.7439.3938.5938.9238.921,765,400
28 June 202238.9639.7838.4938.5638.561,950,000
27 June 202238.3739.3838.2338.9938.991,105,500
24 June 202237.3138.5037.2638.3938.391,854,400
23 June 202236.4837.3936.4037.2937.291,708,900
22 June 202235.7336.6535.5736.3036.301,875,600
21 June 202235.9636.3135.5136.0336.031,407,700
17 June 202235.9936.4935.5335.5935.592,504,900
16 June 202235.9035.9335.2435.7235.721,624,500
15 June 202237.7437.7435.9936.5936.591,399,000
14 June 202237.4337.8836.2137.0937.093,292,100
13 June 202239.4039.7838.1738.4738.471,344,900
10 June 202240.4941.0339.8040.2040.201,124,800
09 June 202241.9642.4241.2441.2541.251,234,000
08 June 202243.3643.7642.1442.2142.21755,200
07 June 202243.0043.8643.0043.7543.751,847,000
06 June 202243.8843.9442.9043.2343.231,166,600
03 June 202243.6243.6242.7843.1843.182,232,500
02 June 202242.1743.9342.0643.9143.911,593,600
01 June 202243.3643.6340.6242.0142.013,068,500
31 May 202242.5143.5042.3743.0443.041,373,200
27 May 202242.2643.0042.1642.9942.99863,600
26 May 202242.0643.0141.7842.0042.001,171,600
25 May 202241.4942.5641.4941.9541.951,844,900
24 May 202242.1942.5441.4941.7541.751,521,200
23 May 202242.3842.8841.8642.3842.381,549,500
20 May 202242.5342.9141.0542.0342.031,281,000
19 May 202240.8342.6040.8342.0942.091,260,900
18 May 202242.9143.2840.9141.3341.331,688,500
17 May 202242.6342.9341.8942.9242.921,709,500
16 May 202241.5342.1041.0241.7841.78837,000
13 May 202242.1542.9041.4741.7541.751,702,800
12 May 202240.7141.7840.4841.5841.581,133,600
11 May 202242.0643.2541.1241.2941.291,673,200
10 May 202242.9243.6941.4042.3142.311,887,200
09 May 202244.1444.5142.6442.8742.872,041,400
06 May 202243.5745.6443.1544.8644.863,016,900
05 May 202244.8145.5042.6743.7343.734,839,100
04 May 202240.6741.9739.7741.5941.592,618,200
03 May 202239.6141.0739.4140.6740.672,239,200
02 May 202239.5440.2038.6539.5239.522,007,600
29 Apr 202240.5741.0139.3139.6239.621,899,600
28 Apr 202242.1042.1039.6340.6540.653,337,000
27 Apr 202242.5443.0041.8841.9941.991,418,800
26 Apr 202242.5042.9241.9442.5242.521,509,700
25 Apr 202242.5842.9742.0042.8342.831,402,600
22 Apr 202243.8043.8042.6643.1643.161,908,000
21 Apr 202245.6545.7644.0844.0844.081,300,600
20 Apr 202244.9445.9944.4845.3445.341,714,700
19 Apr 202245.4045.4043.6744.5644.562,918,800
18 Apr 202245.7345.9045.1445.7245.72819,900
14 Apr 202246.0446.5945.8345.8445.84797,000
13 Apr 202245.4846.4045.4846.2546.251,079,600
12 Apr 202246.3046.7145.2745.4145.411,141,900
11 Apr 202245.6646.5945.6546.2246.221,630,300
08 Apr 202246.2546.7746.0046.1346.131,190,700
07 Apr 202246.0546.9945.8446.4946.491,537,500
06 Apr 202246.4146.7045.8946.2146.211,480,000
05 Apr 202247.8248.2246.5646.9646.962,103,200
04 Apr 202247.9848.0946.9547.6247.622,285,700
01 Apr 202248.5648.9446.5848.1048.103,493,000
31 Mar 202248.7250.1948.6548.7148.713,083,000
30 Mar 202249.0149.6248.2548.8748.872,389,100
29 Mar 202250.9052.0348.2649.1049.103,946,000
28 Mar 202249.3150.5949.1050.5650.561,957,600
25 Mar 202250.0150.2449.1149.4649.46994,400
24 Mar 202250.1350.6549.2850.0550.051,719,500
23 Mar 202250.4650.5349.6949.7449.741,500,100
22 Mar 202251.2451.3050.2050.6750.671,673,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...