News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Envista Holdings Corporation (NVST)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.14

+0.60

(+1.56%)

At close: 04:00PM EDT

39.14

+0.03

(+0.08%)

After hours:

04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	38.39	39.30	38.09	39.14	39.14	1,069,600
30 June 2022	38.39	38.81	37.80	38.54	38.54	1,812,900
29 June 2022	38.74	39.39	38.59	38.92	38.92	1,765,400
28 June 2022	38.96	39.78	38.49	38.56	38.56	1,950,000
27 June 2022	38.37	39.38	38.23	38.99	38.99	1,105,500
24 June 2022	37.31	38.50	37.26	38.39	38.39	1,854,400
23 June 2022	36.48	37.39	36.40	37.29	37.29	1,708,900
22 June 2022	35.73	36.65	35.57	36.30	36.30	1,875,600
21 June 2022	35.96	36.31	35.51	36.03	36.03	1,407,700
17 June 2022	35.99	36.49	35.53	35.59	35.59	2,504,900
16 June 2022	35.90	35.93	35.24	35.72	35.72	1,624,500
15 June 2022	37.74	37.74	35.99	36.59	36.59	1,399,000
14 June 2022	37.43	37.88	36.21	37.09	37.09	3,292,100
13 June 2022	39.40	39.78	38.17	38.47	38.47	1,344,900
10 June 2022	40.49	41.03	39.80	40.20	40.20	1,124,800
09 June 2022	41.96	42.42	41.24	41.25	41.25	1,234,000
08 June 2022	43.36	43.76	42.14	42.21	42.21	755,200
07 June 2022	43.00	43.86	43.00	43.75	43.75	1,847,000
06 June 2022	43.88	43.94	42.90	43.23	43.23	1,166,600
03 June 2022	43.62	43.62	42.78	43.18	43.18	2,232,500
02 June 2022	42.17	43.93	42.06	43.91	43.91	1,593,600
01 June 2022	43.36	43.63	40.62	42.01	42.01	3,068,500
31 May 2022	42.51	43.50	42.37	43.04	43.04	1,373,200
27 May 2022	42.26	43.00	42.16	42.99	42.99	863,600
26 May 2022	42.06	43.01	41.78	42.00	42.00	1,171,600
25 May 2022	41.49	42.56	41.49	41.95	41.95	1,844,900
24 May 2022	42.19	42.54	41.49	41.75	41.75	1,521,200
23 May 2022	42.38	42.88	41.86	42.38	42.38	1,549,500
20 May 2022	42.53	42.91	41.05	42.03	42.03	1,281,000
19 May 2022	40.83	42.60	40.83	42.09	42.09	1,260,900
18 May 2022	42.91	43.28	40.91	41.33	41.33	1,688,500
17 May 2022	42.63	42.93	41.89	42.92	42.92	1,709,500
16 May 2022	41.53	42.10	41.02	41.78	41.78	837,000
13 May 2022	42.15	42.90	41.47	41.75	41.75	1,702,800
12 May 2022	40.71	41.78	40.48	41.58	41.58	1,133,600
11 May 2022	42.06	43.25	41.12	41.29	41.29	1,673,200
10 May 2022	42.92	43.69	41.40	42.31	42.31	1,887,200
09 May 2022	44.14	44.51	42.64	42.87	42.87	2,041,400
06 May 2022	43.57	45.64	43.15	44.86	44.86	3,016,900
05 May 2022	44.81	45.50	42.67	43.73	43.73	4,839,100
04 May 2022	40.67	41.97	39.77	41.59	41.59	2,618,200
03 May 2022	39.61	41.07	39.41	40.67	40.67	2,239,200
02 May 2022	39.54	40.20	38.65	39.52	39.52	2,007,600
29 Apr 2022	40.57	41.01	39.31	39.62	39.62	1,899,600
28 Apr 2022	42.10	42.10	39.63	40.65	40.65	3,337,000
27 Apr 2022	42.54	43.00	41.88	41.99	41.99	1,418,800
26 Apr 2022	42.50	42.92	41.94	42.52	42.52	1,509,700
25 Apr 2022	42.58	42.97	42.00	42.83	42.83	1,402,600
22 Apr 2022	43.80	43.80	42.66	43.16	43.16	1,908,000
21 Apr 2022	45.65	45.76	44.08	44.08	44.08	1,300,600
20 Apr 2022	44.94	45.99	44.48	45.34	45.34	1,714,700
19 Apr 2022	45.40	45.40	43.67	44.56	44.56	2,918,800
18 Apr 2022	45.73	45.90	45.14	45.72	45.72	819,900
14 Apr 2022	46.04	46.59	45.83	45.84	45.84	797,000
13 Apr 2022	45.48	46.40	45.48	46.25	46.25	1,079,600
12 Apr 2022	46.30	46.71	45.27	45.41	45.41	1,141,900
11 Apr 2022	45.66	46.59	45.65	46.22	46.22	1,630,300
08 Apr 2022	46.25	46.77	46.00	46.13	46.13	1,190,700
07 Apr 2022	46.05	46.99	45.84	46.49	46.49	1,537,500
06 Apr 2022	46.41	46.70	45.89	46.21	46.21	1,480,000
05 Apr 2022	47.82	48.22	46.56	46.96	46.96	2,103,200
04 Apr 2022	47.98	48.09	46.95	47.62	47.62	2,285,700
01 Apr 2022	48.56	48.94	46.58	48.10	48.10	3,493,000
31 Mar 2022	48.72	50.19	48.65	48.71	48.71	3,083,000
30 Mar 2022	49.01	49.62	48.25	48.87	48.87	2,389,100
29 Mar 2022	50.90	52.03	48.26	49.10	49.10	3,946,000
28 Mar 2022	49.31	50.59	49.10	50.56	50.56	1,957,600
25 Mar 2022	50.01	50.24	49.11	49.46	49.46	994,400
24 Mar 2022	50.13	50.65	49.28	50.05	50.05	1,719,500
23 Mar 2022	50.46	50.53	49.69	49.74	49.74	1,500,100
22 Mar 2022	51.24	51.30	50.20	50.67	50.67	1,673,600
21 Mar 2022	50.00	51.35	49.78	50.90	50.90	2,842,400
18 Mar 2022	48.80	50.19	48.42	49.95	49.95	2,659,100
17 Mar 2022	47.61	49.40	47.31	49.38	49.38	2,090,100
16 Mar 2022	45.75	47.90	45.65	47.87	47.87	2,051,700
15 Mar 2022	44.44	45.45	44.28	45.38	45.38	1,297,100
14 Mar 2022	45.22	45.71	43.92	44.26	44.26	2,273,900
11 Mar 2022	47.21	47.97	44.87	45.06	45.06	2,712,500
10 Mar 2022	46.60	47.31	46.02	47.01	47.01	1,966,500
09 Mar 2022	46.17	47.54	45.97	47.21	47.21	2,963,800
08 Mar 2022	44.20	46.18	44.00	45.25	45.25	3,520,400
07 Mar 2022	46.43	46.43	43.96	44.01	44.01	2,256,000
04 Mar 2022	46.80	46.80	45.59	46.42	46.42	1,439,600
03 Mar 2022	48.00	48.26	46.46	47.02	47.02	1,863,900
02 Mar 2022	47.82	48.23	47.01	47.68	47.68	1,966,900
01 Mar 2022	47.83	48.55	47.10	47.63	47.63	2,306,000
28 Feb 2022	47.71	48.56	47.55	48.00	48.00	2,366,100
25 Feb 2022	47.59	49.03	47.35	48.52	48.52	1,687,700
24 Feb 2022	45.26	47.90	44.31	47.36	47.36	2,469,500
23 Feb 2022	47.36	48.49	47.03	47.23	47.23	2,183,700
22 Feb 2022	47.70	48.49	47.02	47.16	47.16	1,488,600
18 Feb 2022	48.82	49.53	47.74	47.92	47.92	1,375,200
17 Feb 2022	49.38	49.80	48.59	49.01	49.01	1,706,900
16 Feb 2022	48.00	49.92	47.85	49.75	49.75	2,457,000
15 Feb 2022	47.61	48.31	47.47	48.23	48.23	1,561,200
14 Feb 2022	47.08	47.98	45.92	46.86	46.86	1,694,100
11 Feb 2022	47.22	48.01	46.28	46.76	46.76	2,157,400
10 Feb 2022	44.97	48.38	44.69	47.14	47.14	4,425,000
09 Feb 2022	43.87	44.63	43.65	44.04	44.04	1,723,300
08 Feb 2022	42.70	43.75	42.54	43.37	43.37	1,490,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,069.63-753.01(-2.61%)

News that makes you smarter and richer... For free.

Envista Holdings Corporation (NVST)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,069.63
-753.01(-2.61%)