Envista Holdings Corporation (NVST)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.88

-0.26

(-0.60%)

At close: 04:00PM EST

42.88

+0.02

(+0.05%)

After hours:

04:01PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	43.02	43.57	42.01	42.88	42.88	1,533,900
20 Jan 2022	44.11	44.94	43.03	43.14	43.14	918,100
19 Jan 2022	45.11	45.31	43.59	43.81	43.81	1,260,500
18 Jan 2022	46.00	46.21	44.88	44.99	44.99	1,232,800
14 Jan 2022	45.13	46.44	45.13	46.31	46.31	2,131,400
13 Jan 2022	45.56	46.08	45.25	45.76	45.76	1,290,100
12 Jan 2022	45.50	46.09	45.26	45.34	45.34	696,600
11 Jan 2022	44.78	46.25	44.32	45.87	45.87	1,200,300
10 Jan 2022	43.92	44.59	43.17	44.50	44.50	1,581,100
07 Jan 2022	44.31	44.88	44.13	44.42	44.42	1,211,100
06 Jan 2022	44.51	44.59	43.49	44.29	44.29	1,291,400
05 Jan 2022	45.14	45.66	44.20	44.23	44.23	1,650,800
04 Jan 2022	44.96	45.66	44.57	44.84	44.84	1,934,000
03 Jan 2022	45.19	45.49	44.79	45.14	45.14	721,900
31 Dec 2021	45.03	45.85	45.01	45.06	45.06	779,800
30 Dec 2021	45.38	45.66	44.90	45.04	45.04	1,955,100
29 Dec 2021	45.43	46.08	45.19	45.28	45.28	760,000
28 Dec 2021	46.50	46.88	45.60	45.74	45.74	1,151,200
27 Dec 2021	46.12	46.78	45.58	46.74	46.74	1,345,700
23 Dec 2021	45.00	45.91	44.87	45.70	45.70	1,488,100
22 Dec 2021	42.67	44.79	42.46	44.75	44.75	2,359,900
21 Dec 2021	40.39	41.90	40.30	41.59	41.59	1,021,900
20 Dec 2021	40.39	40.59	38.99	40.13	40.13	813,900
17 Dec 2021	40.85	41.74	40.09	40.93	40.93	1,987,000
16 Dec 2021	41.41	42.64	40.87	40.97	40.97	1,795,300
15 Dec 2021	39.60	41.28	38.83	41.24	41.24	1,234,500
14 Dec 2021	40.32	40.83	39.49	39.60	39.60	998,300
13 Dec 2021	41.28	41.47	39.67	40.38	40.38	1,376,500
10 Dec 2021	41.33	41.46	40.72	41.11	41.11	762,400
09 Dec 2021	41.20	41.57	41.00	41.05	41.05	1,024,400
08 Dec 2021	41.41	41.97	41.39	41.77	41.77	684,600
07 Dec 2021	40.39	41.82	40.27	41.47	41.47	1,075,300
06 Dec 2021	39.17	40.46	38.56	40.00	40.00	1,592,000
03 Dec 2021	39.20	39.65	38.52	38.79	38.79	1,372,600
02 Dec 2021	38.39	39.24	38.06	39.01	39.01	716,500
01 Dec 2021	39.30	39.93	38.12	38.15	38.15	1,316,400
30 Nov 2021	38.96	39.05	38.19	38.80	38.80	1,198,700
29 Nov 2021	40.52	40.52	39.25	39.37	39.37	1,063,900
26 Nov 2021	40.40	40.70	39.72	40.08	40.08	689,200
24 Nov 2021	41.83	42.08	41.37	41.58	41.58	848,300
23 Nov 2021	42.19	42.40	41.78	41.94	41.94	919,000
22 Nov 2021	42.30	42.48	41.88	42.31	42.31	1,047,800
19 Nov 2021	42.50	42.83	42.07	42.10	42.10	1,077,300
18 Nov 2021	42.65	42.70	41.79	42.59	42.59	711,000
17 Nov 2021	42.30	43.00	42.08	42.70	42.70	1,799,300
16 Nov 2021	42.97	43.45	42.69	42.70	42.70	1,156,300
15 Nov 2021	43.20	43.43	42.52	42.79	42.79	989,700
12 Nov 2021	43.18	43.45	42.81	43.30	43.30	673,100
11 Nov 2021	43.20	43.26	42.23	42.87	42.87	1,434,900
10 Nov 2021	43.79	44.42	42.80	43.10	43.10	1,470,000
09 Nov 2021	42.79	43.91	42.70	43.90	43.90	1,583,600
08 Nov 2021	43.70	44.13	42.79	42.85	42.85	1,194,400
05 Nov 2021	42.52	43.89	42.52	43.34	43.34	1,661,700
04 Nov 2021	41.63	42.95	40.58	42.53	42.53	3,998,400
03 Nov 2021	40.36	40.83	40.15	40.38	40.38	1,061,800
02 Nov 2021	40.39	40.99	40.15	40.37	40.37	1,210,600
01 Nov 2021	39.31	40.45	39.31	40.12	40.12	1,149,000
29 Oct 2021	38.72	39.28	38.02	39.10	39.10	1,817,800
28 Oct 2021	38.04	39.46	38.04	38.86	38.86	1,071,900
27 Oct 2021	38.41	38.58	37.60	37.73	37.73	1,070,000
26 Oct 2021	39.14	39.51	38.10	38.61	38.61	1,193,300
25 Oct 2021	39.00	39.00	37.98	38.46	38.46	1,244,500
22 Oct 2021	38.76	39.36	38.75	39.07	39.07	560,000
21 Oct 2021	38.88	39.19	38.51	38.75	38.75	749,300
20 Oct 2021	38.61	39.29	38.56	38.92	38.92	1,205,100
19 Oct 2021	38.63	38.98	38.53	38.78	38.78	643,100
18 Oct 2021	38.26	38.62	37.61	38.40	38.40	1,056,800
15 Oct 2021	39.38	39.57	38.70	38.72	38.72	570,100
14 Oct 2021	38.68	39.17	38.64	39.09	39.09	1,263,500
13 Oct 2021	38.83	38.85	38.11	38.38	38.38	1,237,200
12 Oct 2021	39.23	39.29	38.63	38.99	38.99	1,169,000
11 Oct 2021	39.85	40.01	39.22	39.25	39.25	833,400
08 Oct 2021	40.24	40.68	39.95	39.97	39.97	818,000
07 Oct 2021	40.73	41.49	40.27	40.29	40.29	1,250,100
06 Oct 2021	40.78	40.80	39.82	40.47	40.47	1,829,600
05 Oct 2021	42.35	42.40	40.98	41.16	41.16	1,714,000
04 Oct 2021	42.48	43.27	41.82	42.16	42.16	1,181,500
01 Oct 2021	42.38	42.99	41.69	42.78	42.78	828,500
30 Sept 2021	43.17	43.17	41.81	41.81	41.81	1,528,500
29 Sept 2021	43.26	43.44	42.49	42.89	42.89	914,900
28 Sept 2021	42.16	43.27	41.83	43.00	43.00	2,024,600
27 Sept 2021	43.28	43.57	42.01	42.49	42.49	2,681,100
24 Sept 2021	42.22	43.35	41.97	43.28	43.28	1,367,700
23 Sept 2021	42.17	43.32	41.98	42.66	42.66	1,911,300
22 Sept 2021	41.11	42.25	40.47	41.80	41.80	2,034,900
21 Sept 2021	41.86	41.97	41.03	41.05	41.05	724,100
20 Sept 2021	41.77	42.31	41.04	41.58	41.58	1,465,500
17 Sept 2021	43.35	43.35	42.01	42.53	42.53	2,712,600
16 Sept 2021	43.67	43.90	43.18	43.45	43.45	1,580,000
15 Sept 2021	43.60	43.77	42.73	43.68	43.68	1,151,800
14 Sept 2021	43.75	44.38	43.46	43.52	43.52	1,282,100
13 Sept 2021	43.29	43.44	42.76	43.44	43.44	1,191,500
10 Sept 2021	43.69	43.91	42.98	43.04	43.04	2,047,200
09 Sept 2021	42.96	43.77	42.96	43.33	43.33	6,201,000
08 Sept 2021	42.47	43.67	42.47	43.17	43.17	936,300
07 Sept 2021	43.43	43.43	41.76	42.99	42.99	1,598,600
03 Sept 2021	43.90	44.14	43.28	43.37	43.37	552,100
02 Sept 2021	43.09	44.12	43.08	43.96	43.96	1,988,400
01 Sept 2021	43.02	43.13	42.06	42.81	42.81	1,013,800
31 Aug 2021	42.80	43.23	42.50	42.79	42.79	844,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL86.29-0.61(-0.70%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD49,126.89-1,034.07(-2.06%)

Envista Holdings Corporation (NVST)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
86.29
-0.61(-0.70%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
49,126.89
-1,034.07(-2.06%)