Envista Holdings Corp (NVST) Historical Stock Data
20.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVST is down -0.03% a day on average. There have been 15 days where Envista Holdings Corp closed green and 15 days where NVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.25 | 20.37 | ↑$0.12 (0.59%) | 19.94 | 20.41 | 878.77K |
| 2024-11-19 | 20.38 | 20.26 | ↓$0.12 (-0.59%) | 20.12 | 20.76 | 1.38M |
| 2024-11-18 | 20.44 | 20.61 | ↑$0.17 (0.83%) | 20.44 | 21.49 | 3.08M |
| 2024-11-15 | 20.14 | 20.57 | ↑$0.43 (2.14%) | 19.95 | 20.67 | 1.87M |
| 2024-11-14 | 20.33 | 20.08 | ↓$0.25 (-1.23%) | 20.00 | 20.51 | 1.04M |
| 2024-11-13 | 20.51 | 20.34 | ↓$0.17 (-0.83%) | 20.29 | 20.62 | 1.46M |
| 2024-11-12 | 20.75 | 20.52 | ↓$0.23 (-1.11%) | 20.47 | 20.96 | 1.39M |
| 2024-11-11 | 20.53 | 20.75 | ↑$0.22 (1.07%) | 20.35 | 21.07 | 1.77M |
| 2024-11-08 | 21.30 | 20.39 | ↓$0.91 (-4.27%) | 20.36 | 21.38 | 1.65M |
| 2024-11-07 | 21.66 | 21.40 | ↓$0.26 (-1.20%) | 20.88 | 21.71 | 4.11M |
| 2024-11-06 | 21.73 | 21.89 | ↑$0.16 (0.74%) | 21.45 | 21.91 | 1.49M |
| 2024-11-05 | 20.93 | 21.10 | ↑$0.17 (0.81%) | 20.73 | 21.25 | 1.74M |
| 2024-11-04 | 21.03 | 21.28 | ↑$0.25 (1.19%) | 20.96 | 21.58 | 2.29M |
| 2024-11-01 | 21.06 | 20.94 | ↓$0.12 (-0.57%) | 20.69 | 21.28 | 2.96M |
| 2024-10-31 | 22.00 | 20.97 | ↓$1.03 (-4.68%) | 20.93 | 23.00 | 6.33M |
| 2024-10-30 | 18.69 | 19.23 | ↑$0.54 (2.89%) | 18.65 | 19.57 | 4.09M |
| 2024-10-29 | 19.08 | 18.79 | ↓$0.29 (-1.52%) | 18.72 | 19.30 | 2.11M |
| 2024-10-28 | 18.99 | 19.23 | ↑$0.24 (1.26%) | 18.99 | 19.47 | 2.29M |
| 2024-10-25 | 19.08 | 18.89 | ↓$0.19 (-1.00%) | 18.80 | 19.32 | 1.89M |
| 2024-10-24 | 19.24 | 19.02 | ↓$0.22 (-1.14%) | 18.98 | 19.75 | 2.77M |
| 2024-10-23 | 18.59 | 19.09 | ↑$0.50 (2.69%) | 18.36 | 19.09 | 2.72M |
| 2024-10-22 | 18.59 | 18.66 | ↑$0.07 (0.38%) | 18.36 | 18.69 | 1.91M |
| 2024-10-21 | 18.83 | 18.57 | ↓$0.26 (-1.38%) | 18.54 | 19.00 | 1.70M |
| 2024-10-18 | 18.39 | 18.88 | ↑$0.49 (2.66%) | 18.28 | 18.95 | 1.47M |
| 2024-10-17 | 18.10 | 18.27 | ↑$0.17 (0.94%) | 17.89 | 18.30 | 0.98M |
| 2024-10-16 | 17.80 | 18.18 | ↑$0.38 (2.13%) | 17.72 | 18.38 | 1.38M |
| 2024-10-15 | 17.91 | 17.70 | ↓$0.21 (-1.17%) | 17.64 | 18.12 | 2.44M |
| 2024-10-14 | 18.10 | 17.84 | ↓$0.26 (-1.44%) | 17.84 | 18.19 | 1.63M |
| 2024-10-11 | 17.93 | 18.13 | ↑$0.20 (1.12%) | 17.85 | 18.17 | 1.93M |
| 2024-10-10 | 17.97 | 17.92 | ↓$0.05 (-0.28%) | 17.79 | 18.16 | 1.53M |
Create an account or log in to view more rows.
$NVST I hate this company.
$NVST buying time
added
$NVST choo choo
$NVST go green today and we gap up tomrrow
$NVST beauty. Bag secured
$NVST This is just getting warmed up.
$NVST Awaiting buy signal..
$NVST peak frustration
$NVST steady steady n hold
$NVST i like the stock