Envista Holdings Corp (NVST) Historical Stock Data
18.70 ↑0.67 (3.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVST is down -0.48% a day on average. There have been 12 days where Envista Holdings Corp closed green and 18 days where NVST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.92 | 18.70 | ↑$0.78 (4.35%) | 17.92 | 18.77 | 6.29M |
| 2024-12-19 | 18.44 | 18.03 | ↓$0.41 (-2.22%) | 17.70 | 18.79 | 2.11M |
| 2024-12-18 | 19.10 | 18.20 | ↓$0.90 (-4.71%) | 18.06 | 19.26 | 3.21M |
| 2024-12-17 | 19.40 | 19.24 | ↓$0.16 (-0.82%) | 18.93 | 19.64 | 1.97M |
| 2024-12-16 | 19.44 | 19.57 | ↑$0.13 (0.67%) | 19.36 | 19.81 | 2.28M |
| 2024-12-13 | 20.30 | 19.47 | ↓$0.83 (-4.09%) | 19.46 | 20.35 | 1.68M |
| 2024-12-12 | 20.59 | 20.30 | ↓$0.29 (-1.41%) | 20.26 | 20.86 | 1.52M |
| 2024-12-11 | 20.23 | 20.52 | ↑$0.29 (1.43%) | 20.17 | 20.71 | 1.86M |
| 2024-12-10 | 20.10 | 19.99 | ↓$0.11 (-0.55%) | 19.35 | 20.25 | 2.21M |
| 2024-12-09 | 19.90 | 20.01 | ↑$0.11 (0.55%) | 19.78 | 20.43 | 1.63M |
| 2024-12-06 | 20.15 | 19.89 | ↓$0.26 (-1.29%) | 19.72 | 20.35 | 1.52M |
| 2024-12-05 | 20.55 | 20.08 | ↓$0.47 (-2.29%) | 19.88 | 20.81 | 2.63M |
| 2024-12-04 | 21.87 | 20.57 | ↓$1.30 (-5.94%) | 20.56 | 22.05 | 2.95M |
| 2024-12-03 | 22.22 | 22.00 | ↓$0.22 (-0.99%) | 21.81 | 22.36 | 1.71M |
| 2024-12-02 | 22.44 | 22.31 | ↓$0.13 (-0.58%) | 22.09 | 22.47 | 1.72M |
| 2024-11-29 | 22.26 | 22.29 | ↑$0.03 (0.13%) | 22.18 | 22.38 | 664.15K |
| 2024-11-27 | 22.19 | 22.33 | ↑$0.14 (0.63%) | 22.01 | 22.67 | 1.42M |
| 2024-11-26 | 22.16 | 22.00 | ↓$0.16 (-0.72%) | 21.72 | 22.16 | 2.38M |
| 2024-11-25 | 21.80 | 22.18 | ↑$0.38 (1.74%) | 21.77 | 22.47 | 2.31M |
| 2024-11-22 | 21.50 | 21.48 | ↓$0.02 (-0.09%) | 21.22 | 21.70 | 1.72M |
| 2024-11-21 | 20.36 | 21.39 | ↑$1.03 (5.06%) | 20.36 | 21.45 | 1.96M |
| 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 |
Create an account or log in to view more rows.
$NVST if your selling dont regret it later
$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