Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202243.0243.5742.0142.8842.881,533,900
20 Jan 202244.1144.9443.0343.1443.14918,100
19 Jan 202245.1145.3143.5943.8143.811,260,500
18 Jan 202246.0046.2144.8844.9944.991,232,800
14 Jan 202245.1346.4445.1346.3146.312,131,400
13 Jan 202245.5646.0845.2545.7645.761,290,100
12 Jan 202245.5046.0945.2645.3445.34696,600
11 Jan 202244.7846.2544.3245.8745.871,200,300
10 Jan 202243.9244.5943.1744.5044.501,581,100
07 Jan 202244.3144.8844.1344.4244.421,211,100
06 Jan 202244.5144.5943.4944.2944.291,291,400
05 Jan 202245.1445.6644.2044.2344.231,650,800
04 Jan 202244.9645.6644.5744.8444.841,934,000
03 Jan 202245.1945.4944.7945.1445.14721,900
31 Dec 202145.0345.8545.0145.0645.06779,800
30 Dec 202145.3845.6644.9045.0445.041,955,100
29 Dec 202145.4346.0845.1945.2845.28760,000
28 Dec 202146.5046.8845.6045.7445.741,151,200
27 Dec 202146.1246.7845.5846.7446.741,345,700
23 Dec 202145.0045.9144.8745.7045.701,488,100
22 Dec 202142.6744.7942.4644.7544.752,359,900
21 Dec 202140.3941.9040.3041.5941.591,021,900
20 Dec 202140.3940.5938.9940.1340.13813,900
17 Dec 202140.8541.7440.0940.9340.931,987,000
16 Dec 202141.4142.6440.8740.9740.971,795,300
15 Dec 202139.6041.2838.8341.2441.241,234,500
14 Dec 202140.3240.8339.4939.6039.60998,300
13 Dec 202141.2841.4739.6740.3840.381,376,500
10 Dec 202141.3341.4640.7241.1141.11762,400
09 Dec 202141.2041.5741.0041.0541.051,024,400
08 Dec 202141.4141.9741.3941.7741.77684,600
07 Dec 202140.3941.8240.2741.4741.471,075,300
06 Dec 202139.1740.4638.5640.0040.001,592,000
03 Dec 202139.2039.6538.5238.7938.791,372,600
02 Dec 202138.3939.2438.0639.0139.01716,500
01 Dec 202139.3039.9338.1238.1538.151,316,400
30 Nov 202138.9639.0538.1938.8038.801,198,700
29 Nov 202140.5240.5239.2539.3739.371,063,900
26 Nov 202140.4040.7039.7240.0840.08689,200
24 Nov 202141.8342.0841.3741.5841.58848,300
23 Nov 202142.1942.4041.7841.9441.94919,000
22 Nov 202142.3042.4841.8842.3142.311,047,800
19 Nov 202142.5042.8342.0742.1042.101,077,300
18 Nov 202142.6542.7041.7942.5942.59711,000
17 Nov 202142.3043.0042.0842.7042.701,799,300
16 Nov 202142.9743.4542.6942.7042.701,156,300
15 Nov 202143.2043.4342.5242.7942.79989,700
12 Nov 202143.1843.4542.8143.3043.30673,100
11 Nov 202143.2043.2642.2342.8742.871,434,900
10 Nov 202143.7944.4242.8043.1043.101,470,000
09 Nov 202142.7943.9142.7043.9043.901,583,600
08 Nov 202143.7044.1342.7942.8542.851,194,400
05 Nov 202142.5243.8942.5243.3443.341,661,700
04 Nov 202141.6342.9540.5842.5342.533,998,400
03 Nov 202140.3640.8340.1540.3840.381,061,800
02 Nov 202140.3940.9940.1540.3740.371,210,600
01 Nov 202139.3140.4539.3140.1240.121,149,000
29 Oct 202138.7239.2838.0239.1039.101,817,800
28 Oct 202138.0439.4638.0438.8638.861,071,900
27 Oct 202138.4138.5837.6037.7337.731,070,000
26 Oct 202139.1439.5138.1038.6138.611,193,300
25 Oct 202139.0039.0037.9838.4638.461,244,500
22 Oct 202138.7639.3638.7539.0739.07560,000
21 Oct 202138.8839.1938.5138.7538.75749,300
20 Oct 202138.6139.2938.5638.9238.921,205,100
19 Oct 202138.6338.9838.5338.7838.78643,100
18 Oct 202138.2638.6237.6138.4038.401,056,800
15 Oct 202139.3839.5738.7038.7238.72570,100
14 Oct 202138.6839.1738.6439.0939.091,263,500
13 Oct 202138.8338.8538.1138.3838.381,237,200
12 Oct 202139.2339.2938.6338.9938.991,169,000
11 Oct 202139.8540.0139.2239.2539.25833,400
08 Oct 202140.2440.6839.9539.9739.97818,000
07 Oct 202140.7341.4940.2740.2940.291,250,100
06 Oct 202140.7840.8039.8240.4740.471,829,600
05 Oct 202142.3542.4040.9841.1641.161,714,000
04 Oct 202142.4843.2741.8242.1642.161,181,500
01 Oct 202142.3842.9941.6942.7842.78828,500
30 Sept 202143.1743.1741.8141.8141.811,528,500
29 Sept 202143.2643.4442.4942.8942.89914,900
28 Sept 202142.1643.2741.8343.0043.002,024,600
27 Sept 202143.2843.5742.0142.4942.492,681,100
24 Sept 202142.2243.3541.9743.2843.281,367,700
23 Sept 202142.1743.3241.9842.6642.661,911,300
22 Sept 202141.1142.2540.4741.8041.802,034,900
21 Sept 202141.8641.9741.0341.0541.05724,100
20 Sept 202141.7742.3141.0441.5841.581,465,500
17 Sept 202143.3543.3542.0142.5342.532,712,600
16 Sept 202143.6743.9043.1843.4543.451,580,000
15 Sept 202143.6043.7742.7343.6843.681,151,800
14 Sept 202143.7544.3843.4643.5243.521,282,100
13 Sept 202143.2943.4442.7643.4443.441,191,500
10 Sept 202143.6943.9142.9843.0443.042,047,200
09 Sept 202142.9643.7742.9643.3343.336,201,000
08 Sept 202142.4743.6742.4743.1743.17936,300
07 Sept 202143.4343.4341.7642.9942.991,598,600
03 Sept 202143.9044.1443.2843.3743.37552,100
02 Sept 202143.0944.1243.0843.9643.961,988,400
01 Sept 202143.0243.1342.0642.8142.811,013,800
31 Aug 202142.8043.2342.5042.7942.79844,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...