Australia markets closed

Envista Holdings Corporation (NVST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.55+0.79 (+3.81%)
At close: 04:00PM EDT
21.83 +0.28 (+1.30%)
Pre-market: 04:09AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202420.9821.5520.8621.5521.551,710,700
26 Mar 202421.0121.0520.5620.7620.761,986,600
25 Mar 202421.4621.5020.9320.9620.961,595,100
22 Mar 202421.4721.6521.2421.3221.321,595,800
21 Mar 202421.5221.7821.3921.5021.501,784,200
20 Mar 202421.7821.9021.1121.5421.542,314,200
19 Mar 202421.4821.7821.4121.7521.751,596,400
18 Mar 202421.4521.6221.0821.4321.431,627,500
15 Mar 202421.4921.7521.0521.3621.364,600,400
14 Mar 202421.7221.9121.4321.6521.652,874,800
13 Mar 202421.5221.9321.4921.7521.752,780,700
12 Mar 202421.7021.7921.3621.5021.504,111,600
11 Mar 202421.2821.7821.1721.7321.731,579,000
08 Mar 202421.2821.5121.0821.2321.231,496,300
07 Mar 202421.0021.3420.8821.1321.131,154,300
06 Mar 202420.7921.3120.6220.8420.841,849,500
05 Mar 202420.6520.8320.4120.6420.641,881,800
04 Mar 202420.8720.9920.5220.7520.751,453,200
01 Mar 202420.7520.9920.4920.9220.923,492,900
29 Feb 202421.0221.3320.4820.6520.653,311,900
28 Feb 202421.2921.3620.8320.8720.873,106,100
27 Feb 202421.7521.7521.2221.4421.443,045,700
26 Feb 202421.9822.5721.6921.9221.921,861,700
23 Feb 202422.7423.0622.5822.6522.651,648,900
22 Feb 202422.4122.9122.1222.8722.872,354,800
21 Feb 202422.6522.7622.2122.3822.382,362,200
20 Feb 202422.3422.8822.2422.8722.872,059,800
16 Feb 202422.2923.0122.1822.5322.533,084,000
15 Feb 202422.2823.0122.2222.5022.502,439,000
14 Feb 202422.0722.3221.8022.1422.141,925,700
13 Feb 202422.0822.3821.5421.9021.902,458,500
12 Feb 202421.9222.8721.9222.8022.802,446,100
09 Feb 202422.4522.5921.7521.9421.944,216,600
08 Feb 202422.0022.8321.2122.4422.449,866,500
07 Feb 202424.5524.7924.1924.2424.243,628,200
06 Feb 202423.8824.7623.7824.5224.522,820,300
05 Feb 202423.5023.9123.3323.7523.753,722,400
02 Feb 202423.4023.9923.2623.7623.762,076,000
01 Feb 202423.8624.1323.5023.7423.743,229,900
31 Jan 202424.0624.1523.4723.5023.502,680,300
30 Jan 202424.4924.5523.9124.0024.001,737,600
29 Jan 202424.2424.5424.0324.5224.521,804,600
26 Jan 202424.4124.6824.2324.3724.371,469,900
25 Jan 202424.2524.4923.9024.2224.222,277,000
24 Jan 202424.3324.3823.6723.8723.871,189,500
23 Jan 202424.4324.4723.7324.1924.191,676,000
22 Jan 202423.8024.5123.7724.0924.092,021,600
19 Jan 202424.0424.0423.1323.7023.702,010,900
18 Jan 202423.1924.0622.9024.0624.062,321,000
17 Jan 202423.1623.3222.8523.0623.061,182,300
16 Jan 202423.9823.9823.4023.5523.551,498,200
12 Jan 202424.8825.1524.1724.1924.191,944,000
11 Jan 202425.3025.4524.6724.7024.701,460,600
10 Jan 202425.0525.6424.7125.4525.453,109,600
09 Jan 202423.7625.4523.5925.1925.193,038,300
08 Jan 202423.4124.2223.1924.0324.031,895,600
05 Jan 202423.1924.0123.0023.3823.382,855,100
04 Jan 202423.3923.5923.2623.3823.381,704,300
03 Jan 202423.7823.7823.2223.4623.461,651,400
02 Jan 202424.0124.5523.9124.1024.102,040,500
29 Dec 202324.1724.3423.8124.0624.062,063,200
28 Dec 202324.3824.6724.2324.3624.36926,100
27 Dec 202324.6324.8224.3224.4224.421,301,600
26 Dec 202324.1424.6724.0524.5324.531,175,400
22 Dec 202324.3824.7124.0524.1924.191,236,600
21 Dec 202324.0424.4223.9224.4124.412,242,100
20 Dec 202324.5324.5823.6823.7023.702,243,300
19 Dec 202323.5624.5623.4324.5324.532,948,500
18 Dec 202323.8723.9223.0523.3423.342,532,600
15 Dec 202324.2524.3323.6123.8523.855,412,200
14 Dec 202324.3225.1423.7524.1524.156,091,000
13 Dec 202322.5223.7922.2823.7823.785,132,400
12 Dec 202322.8322.8322.1922.5022.505,274,600
11 Dec 202322.7923.1322.4522.7922.792,426,200
08 Dec 202323.9123.9123.1923.4523.453,795,500
07 Dec 202323.6024.1623.4824.0124.011,667,100
06 Dec 202323.8724.6123.6023.6123.613,013,200
05 Dec 202323.9224.0923.5323.7023.701,889,900
04 Dec 202323.7724.5623.6424.1324.132,266,900
01 Dec 202322.5723.9522.5723.9023.902,737,000
30 Nov 202322.8622.9322.3822.6922.692,978,700
29 Nov 202323.5523.7922.6722.7922.792,907,400
28 Nov 202323.7823.8523.3323.4923.492,095,900
27 Nov 202323.9024.0923.7523.8823.881,216,000
24 Nov 202323.8824.1523.6624.1024.10390,600
22 Nov 202324.1124.5523.9023.9823.981,001,200
21 Nov 202323.9024.0523.5823.9523.951,713,900
20 Nov 202323.3824.0223.2423.7923.791,724,400
17 Nov 202323.1923.5022.9923.4523.452,088,600
16 Nov 202323.3123.3422.8323.0923.091,409,100
15 Nov 202322.1823.3522.1823.2423.242,377,900
14 Nov 202321.6922.8321.6122.3522.352,860,400
13 Nov 202321.5221.8321.2321.2621.263,523,800
10 Nov 202321.3721.7221.3221.5721.572,986,700
09 Nov 202321.7421.7521.0421.0621.062,313,300
08 Nov 202322.0022.2021.6221.6921.693,284,500
07 Nov 202321.2221.7821.1021.4621.462,894,000
06 Nov 202322.1822.1821.3221.3321.332,488,300
03 Nov 202322.3522.6721.8222.1022.103,496,200
02 Nov 202320.2521.9520.0021.2521.259,869,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...