Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envista Holdings Corp (NY: NVST )

17.97 -0.66 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.41 19.89 18.91 19.47 1,310,215 -0.15(-0.76%)
Apr 29, 2020 19.14 20.34 18.80 19.62 1,294,868 +1.09(+5.88%)
Apr 28, 2020 19.03 19.60 18.15 18.53 1,085,139 -0.09(-0.48%)
Apr 27, 2020 17.76 18.73 17.52 18.62 1,475,826 +1.08(+6.16%)
Apr 24, 2020 16.99 17.63 16.84 17.54 1,769,400 +0.76(+4.53%)
Apr 23, 2020 17.50 18.20 16.77 16.78 1,517,956 -0.59(-3.40%)
Apr 22, 2020 17.16 17.60 17.02 17.37 669,086 +0.47(+2.78%)
Apr 21, 2020 16.50 17.25 16.50 16.90 949,404 -0.45(-2.59%)
Apr 20, 2020 16.97 18.08 16.76 17.35 824,088 -0.07(-0.40%)
Apr 17, 2020 16.48 17.53 16.33 17.42 2,191,300 +1.31(+8.13%)
Apr 16, 2020 16.95 17.16 16.06 16.11 2,729,891 -0.86(-5.07%)
Apr 15, 2020 17.21 17.45 16.50 16.97 2,953,960 -0.75(-4.23%)
Apr 14, 2020 16.98 17.77 16.71 17.72 2,290,623 +0.94(+5.60%)
Apr 13, 2020 17.47 17.92 16.35 16.78 2,242,881 -0.76(-4.33%)
Apr 09, 2020 16.75 18.24 16.74 17.54 3,157,700 +1.14(+6.95%)
Apr 08, 2020 15.80 16.66 15.19 16.40 3,872,519 +1.35(+8.97%)
Apr 07, 2020 15.34 16.55 14.83 15.05 2,979,229 +0.73(+5.10%)
Apr 06, 2020 14.03 14.59 13.51 14.32 2,977,617 +1.34(+10.32%)
Apr 03, 2020 14.32 14.75 12.89 12.98 5,269,800 -1.26(-8.85%)
Apr 02, 2020 14.33 14.74 14.03 14.24 3,485,232 -0.09(-0.63%)
Apr 01, 2020 14.80 14.89 14.01 14.33 2,850,667 -0.61(-4.08%)
Mar 31, 2020 15.23 15.40 14.64 14.94 1,577,855 -0.15(-0.99%)
Mar 30, 2020 14.46 15.22 14.45 15.09 1,661,991 +0.24(+1.62%)
Mar 27, 2020 14.62 15.28 14.45 14.85 1,868,200 -0.66(-4.26%)
Mar 26, 2020 14.15 15.56 13.74 15.51 3,416,004 +1.56(+11.18%)
Mar 25, 2020 13.55 14.52 13.16 13.95 3,397,431 +0.41(+3.03%)
Mar 24, 2020 12.73 13.68 12.65 13.54 3,463,710 +1.63(+13.69%)
Mar 23, 2020 11.79 12.52 11.32 11.91 7,359,110 -0.03(-0.25%)
Mar 20, 2020 12.28 13.26 11.35 11.94 8,437,300 -0.12(-1.00%)
Mar 19, 2020 12.11 12.43 10.08 12.06 7,759,765 -0.06(-0.50%)
Mar 18, 2020 15.62 15.62 11.79 12.12 4,518,559 -3.66(-23.19%)
Mar 17, 2020 17.23 17.44 15.29 15.78 2,960,701 -1.26(-7.39%)
Mar 16, 2020 17.00 18.26 16.37 17.04 3,641,021 -1.94(-10.22%)
Mar 13, 2020 19.28 19.69 17.69 18.98 3,520,200 +0.77(+4.23%)
Mar 12, 2020 18.75 19.09 17.94 18.21 3,663,316 -1.72(-8.63%)
Mar 11, 2020 20.86 21.19 19.76 19.93 3,825,761 -1.17(-5.55%)
Mar 10, 2020 20.68 21.28 19.87 21.10 4,458,734 +0.97(+4.82%)
Mar 09, 2020 21.45 21.53 19.15 20.13 5,780,466 -2.35(-10.45%)
Mar 06, 2020 22.08 22.54 21.78 22.48 3,342,500 -0.30(-1.32%)
Mar 05, 2020 24.37 24.37 22.43 22.78 5,630,875 -1.93(-7.81%)
Mar 04, 2020 25.19 25.62 24.41 24.71 4,322,236 -0.11(-0.44%)
Mar 03, 2020 25.63 26.14 24.58 24.82 5,221,009 -0.81(-3.16%)
Mar 02, 2020 25.51 25.72 24.96 25.63 2,295,441 +0.25(+0.99%)
Feb 28, 2020 25.61 25.79 24.61 25.38 4,366,800 -0.68(-2.61%)
Feb 27, 2020 25.99 26.83 25.75 26.06 3,664,833 -0.44(-1.66%)
Feb 26, 2020 26.61 26.80 26.20 26.50 2,689,689 +0.00(+0.00%)
Feb 25, 2020 27.49 27.49 26.44 26.50 4,182,845 -0.80(-2.93%)
Feb 24, 2020 26.82 27.52 26.44 27.30 3,387,507 -0.22(-0.80%)
Feb 21, 2020 27.50 27.87 27.27 27.52 3,327,600 -0.13(-0.47%)
Feb 20, 2020 28.17 28.46 27.47 27.65 1,822,910 -0.64(-2.26%)
Feb 19, 2020 28.58 28.90 28.23 28.29 1,652,493 -0.17(-0.60%)
Feb 18, 2020 29.18 29.22 28.34 28.46 3,162,213 -0.84(-2.87%)
Feb 14, 2020 28.76 29.36 27.92 29.30 4,176,900 +0.54(+1.88%)
Feb 13, 2020 28.48 28.87 28.09 28.76 3,303,503 +0.26(+0.91%)
Feb 12, 2020 29.44 29.58 28.35 28.50 7,139,872 -0.99(-3.36%)
Feb 11, 2020 29.41 29.53 29.13 29.49 2,165,137 +0.20(+0.68%)
Feb 10, 2020 29.03 29.42 28.96 29.29 3,030,582 +0.13(+0.45%)
Feb 07, 2020 29.43 29.43 28.94 29.16 2,137,500 -0.39(-1.32%)
Feb 06, 2020 29.45 29.59 29.00 29.55 1,659,407 +0.08(+0.27%)
Feb 05, 2020 29.39 29.55 28.56 29.47 5,644,367 +0.37(+1.27%)
Feb 04, 2020 29.10 29.54 28.93 29.10 2,653,602 +0.37(+1.29%)
Feb 03, 2020 29.62 30.14 28.64 28.73 3,233,539 -0.86(-2.91%)
Jan 31, 2020 29.84 30.87 29.25 29.59 7,713,800 -1.61(-5.16%)
Jan 30, 2020 31.26 31.32 30.28 31.20 4,718,738 -0.45(-1.42%)
Jan 29, 2020 31.72 32.21 31.59 31.65 2,979,051 +0.08(+0.25%)
Jan 28, 2020 31.86 32.05 31.53 31.57 2,970,993 -0.23(-0.72%)
Jan 27, 2020 31.87 32.32 31.67 31.80 3,264,038 -0.52(-1.61%)
Jan 24, 2020 33.21 33.30 32.26 32.32 2,155,100 -0.84(-2.53%)
Jan 23, 2020 33.20 33.25 32.48 33.16 2,226,871 -0.04(-0.12%)
Jan 22, 2020 32.53 33.30 32.25 33.20 3,082,012 +0.69(+2.12%)
Jan 21, 2020 32.13 32.59 31.87 32.51 3,205,612 +0.48(+1.50%)
Jan 17, 2020 32.01 32.48 31.72 32.03 2,816,800 +0.09(+0.28%)
Jan 16, 2020 31.59 32.05 31.40 31.94 2,211,514 +0.54(+1.72%)
Jan 15, 2020 31.50 31.86 31.15 31.40 3,723,920 -0.09(-0.29%)
Jan 14, 2020 32.46 32.64 31.01 31.49 4,703,977 -1.08(-3.32%)
Jan 13, 2020 32.37 32.95 32.27 32.57 3,125,828 +0.22(+0.68%)
Jan 10, 2020 32.06 32.39 31.65 32.35 3,603,900 +0.45(+1.41%)
Jan 09, 2020 31.90 32.27 31.80 31.90 5,968,517 +0.25(+0.79%)
Jan 08, 2020 31.34 31.73 31.05 31.65 3,628,143 +0.27(+0.86%)
Jan 07, 2020 30.88 31.44 30.55 31.38 3,795,641 +0.42(+1.36%)
Jan 06, 2020 30.35 31.03 30.21 30.96 6,900,259 +0.49(+1.61%)
Jan 03, 2020 29.75 30.51 29.64 30.47 3,679,000 +0.30(+0.99%)
Jan 02, 2020 29.83 30.24 29.61 30.17 3,875,585 +0.53(+1.79%)
Dec 31, 2019 29.28 29.68 29.02 29.64 2,054,600 +0.36(+1.23%)
Dec 30, 2019 29.90 29.98 29.22 29.28 2,890,829 -0.73(-2.43%)
Dec 27, 2019 29.64 30.04 29.55 30.01 10,052,800 +0.42(+1.42%)
Dec 26, 2019 30.00 30.09 29.51 29.59 7,080,555 -0.47(-1.56%)
Dec 24, 2019 29.60 30.24 29.52 30.06 5,241,400 +0.47(+1.59%)
Dec 23, 2019 28.35 29.67 28.29 29.59 12,443,458 +1.29(+4.56%)
Dec 20, 2019 28.68 28.70 28.14 28.30 11,697,500 -0.12(-0.42%)
Dec 19, 2019 28.54 28.84 28.25 28.42 21,962,792 -0.29(-1.01%)
Dec 18, 2019 28.84 29.16 28.49 28.71 12,349,843 -0.19(-0.66%)
Dec 17, 2019 28.67 28.95 28.27 28.90 6,944,687 +0.40(+1.40%)
Dec 16, 2019 28.17 29.18 28.06 28.50 21,018,950 +0.38(+1.35%)
Dec 13, 2019 28.58 28.75 27.98 28.12 13,770,600 -0.39(-1.37%)
Dec 12, 2019 28.07 28.84 28.00 28.51 16,111,305 +0.36(+1.28%)
Dec 11, 2019 28.11 28.34 27.50 28.15 13,307,866 +0.40(+1.44%)
Dec 10, 2019 27.51 27.77 27.29 27.75 9,692,523 +0.18(+0.65%)
Dec 09, 2019 27.71 27.88 27.49 27.57 6,474,451 -0.12(-0.43%)
Dec 06, 2019 27.99 27.99 27.64 27.69 8,191,200 -0.13(-0.47%)
Dec 05, 2019 27.90 27.90 27.51 27.82 5,337,039 -0.04(-0.14%)
Dec 04, 2019 27.98 28.10 27.72 27.86 6,266,420 -0.04(-0.14%)
Dec 03, 2019 27.42 28.09 27.36 27.90 4,471,538 +0.28(+1.01%)
Dec 02, 2019 28.25 28.48 27.58 27.62 2,357,946 -0.50(-1.78%)
Nov 29, 2019 28.20 28.30 28.00 28.12 806,400 -0.16(-0.57%)
Nov 27, 2019 28.17 28.34 27.96 28.28 2,542,300 +0.20(+0.71%)
Nov 26, 2019 27.78 28.14 27.78 28.08 2,793,059 +0.26(+0.93%)
Nov 25, 2019 27.45 28.00 27.45 27.82 2,443,100 +0.41(+1.50%)
Nov 22, 2019 27.60 27.89 27.30 27.41 1,926,700 -0.07(-0.25%)
Nov 21, 2019 27.55 27.62 27.24 27.48 3,311,268 -0.15(-0.54%)
Nov 20, 2019 27.70 27.99 27.31 27.63 2,183,337 -0.11(-0.40%)
Nov 19, 2019 27.78 28.03 27.29 27.74 1,766,950 +0.11(+0.40%)
Nov 18, 2019 27.66 27.93 27.35 27.63 1,613,049 -0.20(-0.72%)
Nov 15, 2019 26.76 28.27 26.40 27.83 6,025,400 -0.55(-1.94%)
Nov 14, 2019 28.37 28.93 28.09 28.38 374,685 -0.02(-0.07%)
Nov 13, 2019 28.15 28.83 28.00 28.40 384,346 +0.00(+0.00%)
Nov 12, 2019 28.18 28.60 27.56 28.40 787,076 +0.10(+0.35%)
Nov 11, 2019 28.73 29.01 28.06 28.30 863,718 -0.52(-1.80%)
Nov 08, 2019 28.84 29.24 28.52 28.82 191,700 -0.11(-0.38%)
Nov 07, 2019 29.30 29.82 28.87 28.93 264,745 -0.12(-0.41%)
Nov 06, 2019 28.84 29.27 28.61 29.05 268,658 +0.08(+0.28%)
Nov 05, 2019 29.49 29.83 28.94 28.97 234,481 -0.54(-1.83%)
Nov 04, 2019 29.80 29.90 29.16 29.51 274,888 -0.10(-0.34%)
Nov 01, 2019 29.34 29.93 28.64 29.61 504,500 +0.28(+0.95%)
Oct 31, 2019 30.27 30.31 28.88 29.33 601,846 -0.83(-2.75%)
Oct 30, 2019 30.57 30.75 29.96 30.16 850,222 -0.51(-1.66%)
Oct 29, 2019 29.04 30.80 28.87 30.67 1,011,974 +1.73(+5.98%)
Oct 28, 2019 28.26 29.08 28.22 28.94 980,565 +0.73(+2.59%)
Oct 25, 2019 28.22 28.65 27.79 28.21 655,500 +0.04(+0.14%)
Oct 24, 2019 28.05 29.10 27.10 28.17 1,488,120 -0.97(-3.33%)
Oct 23, 2019 28.19 29.26 28.14 29.14 727,071 +0.90(+3.19%)
Oct 22, 2019 28.82 29.19 28.19 28.24 835,807 -0.55(-1.91%)
Oct 21, 2019 28.79 29.14 28.55 28.79 533,758 +0.02(+0.07%)
Oct 18, 2019 29.09 29.43 28.04 28.77 382,500 -0.36(-1.24%)
Oct 17, 2019 28.83 29.74 28.26 29.13 813,736 +0.43(+1.50%)
Oct 16, 2019 29.12 29.74 28.60 28.70 453,213 -0.40(-1.37%)
Oct 15, 2019 29.00 29.25 28.63 29.10 836,300 +0.22(+0.76%)
Oct 14, 2019 27.55 29.08 27.47 28.88 411,414 +0.95(+3.40%)
Oct 11, 2019 29.42 29.73 27.77 27.93 575,000 -1.14(-3.92%)
Oct 10, 2019 28.05 29.09 27.87 29.07 1,127,253 +0.98(+3.49%)
Oct 09, 2019 27.75 28.60 27.59 28.09 824,374 +0.50(+1.81%)
Oct 08, 2019 27.00 27.94 27.00 27.59 766,877 +0.38(+1.40%)
Oct 07, 2019 27.33 27.65 27.10 27.21 190,403 -0.32(-1.16%)
Oct 04, 2019 27.28 28.13 26.50 27.53 288,500 +0.46(+1.70%)
Oct 03, 2019 26.65 27.75 26.51 27.07 3,525,278 +0.29(+1.08%)
Oct 02, 2019 26.76 27.05 25.75 26.78 1,667,462 -0.13(-0.48%)
Oct 01, 2019 27.93 27.93 26.34 26.91 1,662,921 -0.97(-3.48%)
Sep 30, 2019 26.43 28.00 26.43 27.88 340,340 +1.29(+4.85%)
Sep 27, 2019 27.85 27.92 26.50 26.59 974,800 -1.09(-3.94%)
Sep 26, 2019 27.86 28.13 27.26 27.68 717,130 -0.06(-0.22%)
Sep 25, 2019 28.63 28.63 27.27 27.74 868,362 -0.48(-1.70%)
Sep 24, 2019 28.43 29.00 28.07 28.22 2,590,937 -0.28(-0.98%)
Sep 23, 2019 29.08 29.08 27.51 28.50 1,313,863 -0.27(-0.94%)
Sep 20, 2019 28.86 29.21 28.14 28.77 1,164,700 +0.77(+2.75%)
Sep 19, 2019 27.80 28.80 27.05 28.00 1,999,637 +0.05(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.