Australia markets closed

Envista Holdings Corporation (NVST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.13+0.21 (+1.17%)
At close: 04:00PM EDT
18.13 0.00 (0.00%)
After hours: 06:09PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202417.9318.1717.8418.1318.131,934,300
10 Oct 202417.9718.1617.7917.9217.921,528,900
09 Oct 202418.1518.3917.9218.1218.121,617,600
08 Oct 202418.1118.6218.1118.2018.201,250,700
07 Oct 202418.7518.7618.0818.2518.252,294,400
04 Oct 202419.0219.2618.6418.8318.831,469,300
03 Oct 202418.8518.9018.4718.6418.642,456,100
02 Oct 202419.3119.4418.7519.1019.101,989,900
01 Oct 202419.6819.7019.0819.3419.341,869,600
30 Sept 202419.8219.9919.5519.7619.761,837,200
27 Sept 202419.4220.0419.3419.7619.761,981,000
26 Sept 202418.9119.3118.8419.2519.251,329,800
25 Sept 202418.8918.9118.3318.6418.641,273,300
24 Sept 202419.1619.4018.8018.8418.841,130,700
23 Sept 202419.6019.9119.0419.0619.062,395,000
20 Sept 202419.2019.2618.8119.0019.003,451,900
19 Sept 202419.6219.9219.3019.3319.332,263,600
18 Sept 202418.9019.7518.8619.1819.181,867,300
17 Sept 202418.9719.3718.6619.0019.001,807,900
16 Sept 202419.4819.7218.6718.8918.892,364,300
13 Sept 202418.7919.5818.5819.4119.413,595,300
12 Sept 202417.6618.7517.3818.6718.674,072,700
11 Sept 202417.1817.6516.7517.6417.642,429,400
10 Sept 202416.9617.3516.7417.2417.241,725,200
09 Sept 202417.3217.4516.9716.9816.981,790,000
06 Sept 202417.9818.2117.3917.4417.441,676,700
05 Sept 202417.3717.9617.0017.8317.835,461,600
04 Sept 202417.6817.9917.0117.2217.223,371,600
03 Sept 202418.0518.4717.7717.8217.822,175,000
30 Aug 202418.4618.5618.0918.2618.261,488,800
29 Aug 202418.6018.6718.2518.4018.401,496,800
28 Aug 202418.5518.6417.8718.3518.352,655,400
27 Aug 202418.5118.9518.3818.6918.691,939,700
26 Aug 202418.7418.7518.3218.4218.421,805,200
23 Aug 202418.1018.8417.9318.7018.702,835,700
22 Aug 202418.0718.1017.7017.9717.972,125,500
21 Aug 202417.9318.1717.6618.0118.012,238,200
20 Aug 202418.1518.3417.7417.8017.802,814,700
19 Aug 202418.1518.5118.0418.3118.312,858,100
16 Aug 202418.0118.1717.8617.9117.912,476,800
15 Aug 202417.6818.4517.6818.0318.034,837,600
14 Aug 202417.8217.8217.1217.3117.313,845,200
13 Aug 202416.1317.3016.1316.9916.994,149,400
12 Aug 202416.3116.5316.0316.2216.224,055,500
09 Aug 202416.4516.8316.1016.1816.184,447,900
08 Aug 202415.2316.5615.1516.5016.508,484,200
07 Aug 202415.9416.1415.2415.3015.304,262,300
06 Aug 202415.7016.2715.6615.7615.762,999,600
05 Aug 202416.1316.2215.7715.7715.772,961,400
02 Aug 202416.7216.8416.1516.6616.662,711,900
01 Aug 202417.1217.5016.8316.9316.931,638,300
31 July 202416.7617.4416.6417.0717.072,208,800
30 July 202416.1216.9516.1216.9016.902,185,200
29 July 202416.1916.5616.0516.4216.421,302,500
26 July 202416.2616.3715.9916.3116.311,351,400
25 July 202416.1616.6015.9716.1116.113,171,500
24 July 202416.2616.4716.0816.2916.293,247,300
23 July 202416.2916.7116.1416.2516.252,017,500
22 July 202416.3916.5716.1416.3216.321,974,500
19 July 202416.5916.8116.3416.5716.572,361,500
18 July 202417.0917.5116.4616.5016.501,762,700
17 July 202416.8717.5516.8717.1817.181,985,800
16 July 202416.0216.8615.9116.8516.852,760,700
15 July 202416.1316.1715.8315.9415.941,798,900
12 July 202416.8116.8115.7416.0416.043,181,100
11 July 202416.1917.0015.9316.7416.745,105,500
10 July 202416.0816.0915.7515.8515.852,618,700
09 July 202416.2916.4315.6915.9815.983,282,000
08 July 202416.4716.7316.1816.4116.412,597,800
05 July 202416.2616.4716.0816.4116.411,785,800
03 July 202416.3716.4216.1416.2916.291,349,000
02 July 202416.1216.3716.0316.3416.341,715,100
01 July 202416.7417.1116.0316.1116.112,247,200
28 June 202416.5716.7116.4516.6316.633,035,400
27 June 202416.5516.5816.2316.4816.482,152,700
26 June 202415.9616.5315.9216.5116.514,077,000
25 June 202416.7716.8315.9816.0016.005,612,400
24 June 202417.3917.6016.9216.9316.932,062,400
21 June 202417.3417.5616.9617.4117.419,287,500
20 June 202416.9417.4316.7417.2017.202,631,400
18 June 202417.3717.4016.9017.0017.002,856,100
17 June 202417.4317.6917.0917.2217.223,081,200
14 June 202417.6617.8117.2717.6717.671,650,700
13 June 202418.1618.3417.6317.8317.832,001,000
12 June 202418.5618.6318.1218.1718.172,251,500
11 June 202418.0018.3717.8818.1318.132,709,700
10 June 202418.0818.4618.0118.1718.172,066,000
07 June 202418.2918.5318.2018.2518.251,054,300
06 June 202418.4218.6918.2418.4418.441,301,900
05 June 202418.6918.7618.3818.5418.541,198,300
04 June 202418.7818.8418.4618.5818.581,802,900
03 June 202419.5319.5318.7118.8018.803,084,100
31 May 202418.9419.4118.9219.3619.362,873,000
30 May 202418.4518.9518.4118.8818.882,644,700
29 May 202417.7318.2317.6418.2018.203,754,600
28 May 202418.2818.3417.9018.0318.032,840,400
24 May 202418.0118.3917.8918.2518.251,870,900
23 May 202418.5218.5217.8317.9717.971,611,300
22 May 202418.2418.7018.2318.6318.632,483,600
21 May 202418.1918.3617.9018.3518.351,739,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...