Indicators

Envista Holdings Corp (NY: NVST )

19.36 +0.48 (+2.54%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.87	21.27	20.25	21.14	1,843,600	+0.20(+0.96%)
May 28, 2020	21.61	21.76	20.70	20.94	3,439,941	-0.33(-1.55%)
May 27, 2020	20.34	21.46	20.00	21.27	4,105,170	+1.37(+6.88%)
May 26, 2020	19.60	20.29	19.30	19.90	2,364,673	+0.93(+4.90%)
May 22, 2020	18.80	18.99	17.92	18.97	2,720,000	+0.27(+1.44%)
May 21, 2020	18.44	19.14	18.24	18.70	2,721,771	+0.14(+0.75%)
May 20, 2020	17.66	18.76	16.57	18.56	6,949,763	+1.10(+6.30%)
May 19, 2020	15.82	17.61	15.69	17.46	10,893,073	+1.60(+10.09%)
May 18, 2020	16.00	17.73	15.51	15.86	7,913,634	-0.04(-0.25%)
May 15, 2020	15.76	15.97	15.59	15.90	1,906,900	-0.02(-0.13%)
May 14, 2020	15.32	16.67	14.73	15.92	2,881,226	+0.17(+1.08%)
May 13, 2020	15.51	16.65	15.01	15.75	4,930,060	-0.22(-1.38%)
May 12, 2020	17.41	18.02	15.73	15.97	3,811,699	-1.48(-8.48%)
May 11, 2020	17.50	17.82	17.16	17.45	2,407,615	-0.22(-1.25%)
May 08, 2020	18.68	18.96	17.50	17.67	2,566,100	-0.57(-3.12%)
May 07, 2020	18.60	19.00	18.00	18.24	1,955,281	-0.18(-0.98%)
May 06, 2020	19.04	19.21	18.32	18.42	2,304,212	-0.60(-3.15%)
May 05, 2020	19.19	20.06	18.63	19.02	1,980,295	+0.19(+1.01%)
May 04, 2020	18.54	19.04	18.29	18.83	1,589,071	-0.01(-0.05%)

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.