UK Markets closed

Envista Holdings Corporation (NVST)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.25+0.71 (+1.84%)
At close: 04:00PM EDT
39.14 +0.03 (+0.08%)
After hours: 04:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202238.3939.3038.0939.1439.141,069,600
30 Jun 202238.3938.8137.8038.5438.541,812,900
29 Jun 202238.7439.3938.5938.9238.921,765,400
28 Jun 202238.9639.7838.4938.5638.561,950,000
27 Jun 202238.3739.3838.2338.9938.991,105,500
24 Jun 202237.3138.5037.2638.3938.391,854,400
23 Jun 202236.4837.3936.4037.2937.291,708,900
22 Jun 202235.7336.6535.5736.3036.301,875,600
21 Jun 202235.9636.3135.5136.0336.031,407,700
17 Jun 202235.9936.4935.5335.5935.592,504,900
16 Jun 202235.9035.9335.2435.7235.721,624,500
15 Jun 202237.7437.7435.9936.5936.591,399,000
14 Jun 202237.4337.8836.2137.0937.093,292,100
13 Jun 202239.4039.7838.1738.4738.471,344,900
10 Jun 202240.4941.0339.8040.2040.201,124,800
09 Jun 202241.9642.4241.2441.2541.251,234,000
08 Jun 202243.3643.7642.1442.2142.21755,200
07 Jun 202243.0043.8643.0043.7543.751,847,000
06 Jun 202243.8843.9442.9043.2343.231,166,600
03 Jun 202243.6243.6242.7843.1843.182,232,500
02 Jun 202242.1743.9342.0643.9143.911,593,600
01 Jun 202243.3643.6340.6242.0142.013,068,500
31 May 202242.5143.5042.3743.0443.041,373,200
27 May 202242.2643.0042.1642.9942.99863,600
26 May 202242.0643.0141.7842.0042.001,171,600
25 May 202241.4942.5641.4941.9541.951,844,900
24 May 202242.1942.5441.4941.7541.751,521,200
23 May 202242.3842.8841.8642.3842.381,549,500
20 May 202242.5342.9141.0542.0342.031,281,000
19 May 202240.8342.6040.8342.0942.091,260,900
18 May 202242.9143.2840.9141.3341.331,688,500
17 May 202242.6342.9341.8942.9242.921,709,500
16 May 202241.5342.1041.0241.7841.78837,000
13 May 202242.1542.9041.4741.7541.751,702,800
12 May 202240.7141.7840.4841.5841.581,133,600
11 May 202242.0643.2541.1241.2941.291,673,200
10 May 202242.9243.6941.4042.3142.311,887,200
09 May 202244.1444.5142.6442.8742.872,041,400
06 May 202243.5745.6443.1544.8644.863,016,900
05 May 202244.8145.5042.6743.7343.734,839,100
04 May 202240.6741.9739.7741.5941.592,618,200
03 May 202239.6141.0739.4140.6740.672,239,200
02 May 202239.5440.2038.6539.5239.522,007,600
29 Apr 202240.5741.0139.3139.6239.621,899,600
28 Apr 202242.1042.1039.6340.6540.653,337,000
27 Apr 202242.5443.0041.8841.9941.991,418,800
26 Apr 202242.5042.9241.9442.5242.521,509,700
25 Apr 202242.5842.9742.0042.8342.831,402,600
22 Apr 202243.8043.8042.6643.1643.161,908,000
21 Apr 202245.6545.7644.0844.0844.081,300,600
20 Apr 202244.9445.9944.4845.3445.341,714,700
19 Apr 202245.4045.4043.6744.5644.562,918,800
18 Apr 202245.7345.9045.1445.7245.72819,900
14 Apr 202246.0446.5945.8345.8445.84797,000
13 Apr 202245.4846.4045.4846.2546.251,079,600
12 Apr 202246.3046.7145.2745.4145.411,141,900
11 Apr 202245.6646.5945.6546.2246.221,630,300
08 Apr 202246.2546.7746.0046.1346.131,190,700
07 Apr 202246.0546.9945.8446.4946.491,537,500
06 Apr 202246.4146.7045.8946.2146.211,480,000
05 Apr 202247.8248.2246.5646.9646.962,103,200
04 Apr 202247.9848.0946.9547.6247.622,285,700
01 Apr 202248.5648.9446.5848.1048.103,493,000
31 Mar 202248.7250.1948.6548.7148.713,083,000
30 Mar 202249.0149.6248.2548.8748.872,389,100
29 Mar 202250.9052.0348.2649.1049.103,946,000
28 Mar 202249.3150.5949.1050.5650.561,957,600
25 Mar 202250.0150.2449.1149.4649.46994,400
24 Mar 202250.1350.6549.2850.0550.051,719,500
23 Mar 202250.4650.5349.6949.7449.741,500,100
22 Mar 202251.2451.3050.2050.6750.671,673,600
21 Mar 202250.0051.3549.7850.9050.902,842,400
18 Mar 202248.8050.1948.4249.9549.952,659,100
17 Mar 202247.6149.4047.3149.3849.382,090,100
16 Mar 202245.7547.9045.6547.8747.872,051,700
15 Mar 202244.4445.4544.2845.3845.381,297,100
14 Mar 202245.2245.7143.9244.2644.262,273,900
11 Mar 202247.2147.9744.8745.0645.062,712,500
10 Mar 202246.6047.3146.0247.0147.011,966,500
09 Mar 202246.1747.5445.9747.2147.212,963,800
08 Mar 202244.2046.1844.0045.2545.253,520,400
07 Mar 202246.4346.4343.9644.0144.012,256,000
04 Mar 202246.8046.8045.5946.4246.421,439,600
03 Mar 202248.0048.2646.4647.0247.021,863,900
02 Mar 202247.8248.2347.0147.6847.681,966,900
01 Mar 202247.8348.5547.1047.6347.632,306,000
28 Feb 202247.7148.5647.5548.0048.002,366,100
25 Feb 202247.5949.0347.3548.5248.521,687,700
24 Feb 202245.2647.9044.3147.3647.362,469,500
23 Feb 202247.3648.4947.0347.2347.232,183,700
22 Feb 202247.7048.4947.0247.1647.161,488,600
18 Feb 202248.8249.5347.7447.9247.921,375,200
17 Feb 202249.3849.8048.5949.0149.011,706,900
16 Feb 202248.0049.9247.8549.7549.752,457,000
15 Feb 202247.6148.3147.4748.2348.231,561,200
14 Feb 202247.0847.9845.9246.8646.861,694,100
11 Feb 202247.2248.0146.2846.7646.762,157,400
10 Feb 202244.9748.3844.6947.1447.144,425,000
09 Feb 202243.8744.6343.6544.0444.041,723,300
08 Feb 202242.7043.7542.5443.3743.371,490,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...