Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Envista Holdings Corporation (NVST)

Time to buy NVST?
16.84
+0.45
+(2.75%)
At close: May 7 at 4:00:02 PM EDT
17.16
+0.32
+(1.90%)
Pre-Market: 4:17:15 AM EDT
Time to buy NVST?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202516.5216.8716.3316.8416.842,322,700
May 6, 202516.7016.8016.3216.3916.392,507,700
May 5, 202516.7817.0716.2916.9716.972,761,000
May 2, 202517.0917.5916.5616.9916.993,541,500
May 1, 202516.3816.6015.9916.3416.345,975,200
Apr 30, 202515.7116.0915.4916.0816.084,760,200
Apr 29, 202515.9516.4515.8216.2016.201,818,400
Apr 28, 202515.8816.2215.7615.9615.963,097,100
Apr 25, 202515.9216.2615.6215.9415.942,273,500
Apr 24, 202515.5016.0215.5015.9815.981,607,400
Apr 23, 202515.9616.8215.6215.7215.722,890,600
Apr 22, 202515.0215.2414.8515.1715.171,770,800
Apr 21, 202514.9915.1514.7214.8714.872,281,100
Apr 17, 202514.8315.2514.7915.1815.182,104,700
Apr 16, 202515.0215.3514.8315.0215.023,238,700
Apr 15, 202515.2615.6415.0515.1415.141,800,300
Apr 14, 202515.8215.8415.3515.6215.621,383,800
Apr 11, 202515.6015.7115.1315.4615.462,446,200
Apr 10, 202516.0616.1315.0215.5415.543,148,500
Apr 9, 202514.6516.6614.2216.4416.444,266,300
Apr 8, 202515.8716.0114.4714.7614.763,855,600
Apr 7, 202514.7316.0914.6115.2915.294,063,200
Apr 4, 202515.4215.6514.7715.4815.485,800,000
Apr 3, 202516.6716.8515.9616.1016.105,085,200
Apr 2, 202516.9017.6716.7917.5117.514,197,000
Apr 1, 202517.1917.5516.9117.1017.103,257,000
Mar 31, 202516.7617.5116.6117.2617.263,694,900
Mar 28, 202517.8518.0016.7216.9716.976,605,400
Mar 27, 202517.5118.0417.3918.0318.033,967,300
Mar 26, 202517.3717.7117.2817.5717.573,998,600
Mar 25, 202517.4917.7417.3017.4517.451,982,300
Mar 24, 202516.9817.5516.9217.4817.482,621,000
Mar 21, 202516.6716.9416.4916.6616.6612,252,500
Mar 20, 202516.7017.3416.6416.8816.881,746,200
Mar 19, 202516.9017.1016.6817.0017.001,852,000
Mar 18, 202517.0917.3116.7916.9016.902,093,800
Mar 17, 202516.5917.3216.5217.1717.173,641,500
Mar 14, 202516.4116.6616.2216.6516.653,077,800
Mar 13, 202516.7016.8516.0616.2516.252,778,800
Mar 12, 202517.3817.6616.7116.7416.742,503,500
Mar 11, 202517.5517.7316.8917.1317.133,221,900
Mar 10, 202518.1818.3117.5017.5117.513,168,300
Mar 7, 202517.7118.6017.3918.4318.433,087,600
Mar 6, 202517.8818.1017.6517.8317.832,786,600
Mar 5, 202518.6018.6717.4518.2418.244,791,500
Mar 4, 202518.7118.8518.2518.6218.623,690,400
Mar 3, 202520.0020.1018.8519.0219.022,523,000
Feb 28, 202519.8019.9819.5219.9819.982,779,000
Feb 27, 202520.6620.7219.7719.8619.861,965,900
Feb 26, 202520.6621.2120.5720.7320.731,673,600
Feb 25, 202521.3821.4120.0420.6620.662,828,000
Feb 24, 202520.9221.4820.2821.3921.392,779,100
Feb 21, 202521.4221.7520.6420.8720.871,424,000
Feb 20, 202521.7721.9621.2721.4521.451,632,300
Feb 19, 202521.8322.0121.3821.7621.761,835,600
Feb 18, 202521.6322.2421.5422.1522.152,669,000
Feb 14, 202521.5821.7121.4421.6221.62957,200
Feb 13, 202521.0421.5220.8621.5121.511,992,300
Feb 12, 202520.7720.9220.4220.8620.861,346,400
Feb 11, 202521.0921.2820.6921.0221.021,862,600
Feb 10, 202521.5521.6421.0821.2321.232,279,500
Feb 7, 202521.5621.6920.9121.2521.252,438,400
Feb 6, 202522.4722.6821.0621.7921.796,847,700
Feb 5, 202520.4521.0020.3420.5720.574,922,000
Feb 4, 202519.8620.4119.8020.1320.132,041,900
Feb 3, 202520.0320.3719.1020.0220.023,253,900
Jan 31, 202521.3321.4420.5020.5220.522,143,100
Jan 30, 202521.5621.7621.3021.4121.411,107,900
Jan 29, 202521.6821.8621.1121.3721.371,906,500
Jan 28, 202521.6321.9621.3821.7721.772,189,800
Jan 27, 202521.3821.7821.3421.6021.601,445,900
Jan 24, 202521.2921.4821.1221.4521.452,649,300
Jan 23, 202521.3421.4920.9821.3021.302,444,100
Jan 22, 202520.4321.0820.4321.0521.052,599,000
Jan 21, 202520.1521.0020.0820.5520.552,507,400
Jan 17, 202519.3019.8919.1319.8319.831,385,800
Jan 16, 202519.1219.2418.8819.1919.19920,100
Jan 15, 202519.1819.4018.8519.1819.181,505,700
Jan 14, 202519.1019.1018.4918.8518.851,251,100
Jan 13, 202518.4619.1718.3118.9918.991,521,900
Jan 10, 202518.9018.9818.4318.5818.582,716,900
Jan 8, 202519.4219.4218.6419.1719.172,204,100
Jan 7, 202519.6119.9519.1419.4919.492,006,600
Jan 6, 202519.1419.9119.0419.6219.621,582,100
Jan 3, 202519.0319.2918.7819.0319.032,232,500
Jan 2, 202519.4119.8019.0319.1119.111,233,400
Dec 31, 202419.2719.4519.0919.2919.29931,500
Dec 30, 202418.9519.2418.7619.1119.111,752,200
Dec 27, 202419.1619.4619.0719.2419.241,339,500
Dec 26, 202418.8619.3918.8019.3419.34901,300
Dec 24, 202418.8219.0018.6618.9518.95481,200
Dec 23, 202418.6118.8818.4518.8018.802,212,100
Dec 20, 202417.9218.7717.9218.7018.706,290,900
Dec 19, 202418.4418.7917.7018.0318.032,106,700
Dec 18, 202419.1019.2618.0618.2018.203,210,800
Dec 17, 202419.4019.6418.9319.2419.241,969,600
Dec 16, 202419.4419.8119.3519.5719.572,282,500
Dec 13, 202420.3020.3419.4619.4719.471,680,300
Dec 12, 202420.5920.8620.2620.3020.301,523,600
Dec 11, 202420.2320.7120.1720.5220.521,855,300
Dec 10, 202420.1020.2519.3519.9919.992,206,700
Dec 9, 202419.9020.4319.7820.0120.011,631,700
Dec 6, 202420.1520.3519.7219.8919.891,515,900
Dec 5, 202420.5520.8119.8820.0820.082,628,900
Dec 4, 202421.8722.0520.5620.5720.572,954,200
Dec 3, 202422.2222.3621.8122.0022.001,709,100
Dec 2, 202422.4422.4722.0922.3122.311,721,800
Nov 29, 202422.2622.3822.1822.2922.29664,100
Nov 27, 202422.1922.6722.0122.3322.331,418,200
Nov 26, 202422.1622.1621.7222.0022.002,382,600
Nov 25, 202421.8022.4721.7722.1822.182,305,100
Nov 22, 202421.5021.7021.2221.4821.481,721,200
Nov 21, 202420.3621.4520.3621.3921.391,955,300
Nov 20, 202420.2520.4119.9420.3720.37878,800
Nov 19, 202420.3820.7520.1220.2620.261,379,700
Nov 18, 202420.4421.4920.4420.6120.613,077,100
Nov 15, 202420.1420.6719.9520.5720.571,874,100
Nov 14, 202420.3320.5120.0020.0820.081,036,100
Nov 13, 202420.5120.6220.2820.3420.341,457,800
Nov 12, 202420.7520.9620.4720.5220.521,391,800
Nov 11, 202420.5321.0720.3520.7520.751,769,600
Nov 8, 202421.3021.3820.3620.3920.391,648,200
Nov 7, 202421.6621.7020.8821.4021.404,106,500
Nov 6, 202421.7321.9121.4521.8921.891,490,600
Nov 5, 202420.9321.2520.7321.1021.101,742,400
Nov 4, 202421.0321.5820.9621.2821.282,285,100
Nov 1, 202421.0621.2820.6920.9420.942,955,600
Oct 31, 202422.0023.0020.9320.9720.976,330,600
Oct 30, 202418.6919.5718.6519.2319.234,087,900
Oct 29, 202419.0819.3018.7218.7918.792,107,000
Oct 28, 202418.9919.4718.9919.2319.232,288,000
Oct 25, 202419.0819.3218.8018.8918.891,891,900
Oct 24, 202419.2419.7518.9819.0219.022,773,200
Oct 23, 202418.5919.0918.3619.0919.092,719,500
Oct 22, 202418.5918.6918.3518.6618.661,909,200
Oct 21, 202418.8319.0018.5418.5718.571,697,200
Oct 18, 202418.3918.9418.2718.8818.881,465,200
Oct 17, 202418.1018.3017.8918.2718.27983,300
Oct 16, 202417.8018.3817.7218.1818.181,375,800
Oct 15, 202417.9118.1217.6417.7017.702,444,200
Oct 14, 202418.1018.1917.8417.8417.841,633,000
Oct 11, 202417.9318.1717.8418.1318.131,934,300
Oct 10, 202417.9718.1617.7917.9217.921,528,900
Oct 9, 202418.1518.3917.9218.1218.121,617,600
Oct 8, 202418.1118.6218.1118.2018.201,250,700
Oct 7, 202418.7518.7618.0818.2518.252,294,400
Oct 4, 202419.0219.2618.6418.8318.831,469,300
Oct 3, 202418.8518.9018.4718.6418.642,456,100
Oct 2, 202419.3119.4418.7519.1019.101,989,900
Oct 1, 202419.6819.7019.0819.3419.341,869,600
Sep 30, 202419.8219.9919.5519.7619.761,837,200
Sep 27, 202419.4220.0419.3419.7619.761,981,000
Sep 26, 202418.9119.3118.8419.2519.251,329,800
Sep 25, 202418.8918.9118.3318.6418.641,273,300
Sep 24, 202419.1619.4018.8018.8418.841,130,700
Sep 23, 202419.6019.9119.0419.0619.062,395,000
Sep 20, 202419.2019.2618.8119.0019.003,451,900
Sep 19, 202419.6219.9219.3019.3319.332,263,600
Sep 18, 202418.9019.7518.8619.1819.181,867,300
Sep 17, 202418.9719.3718.6619.0019.001,807,900
Sep 16, 202419.4819.7218.6718.8918.892,364,300
Sep 13, 202418.7919.5818.5819.4119.413,595,300
Sep 12, 202417.6618.7517.3818.6718.674,072,700
Sep 11, 202417.1817.6516.7517.6417.642,429,400
Sep 10, 202416.9617.3516.7417.2417.241,725,200
Sep 9, 202417.3217.4516.9716.9816.981,790,000
Sep 6, 202417.9818.2117.3917.4417.441,676,700
Sep 5, 202417.3717.9617.0017.8317.835,461,600
Sep 4, 202417.6817.9917.0117.2217.223,371,600
Sep 3, 202418.0518.4717.7717.8217.822,175,000
Aug 30, 202418.4618.5618.0918.2618.261,488,800
Aug 29, 202418.6018.6718.2518.4018.401,496,800
Aug 28, 202418.5518.6417.8718.3518.352,655,400
Aug 27, 202418.5118.9518.3818.6918.691,939,700
Aug 26, 202418.7418.7518.3218.4218.421,805,200
Aug 23, 202418.1018.8417.9318.7018.702,835,700
Aug 22, 202418.0718.1017.7017.9717.972,125,500
Aug 21, 202417.9318.1717.6618.0118.012,238,200
Aug 20, 202418.1518.3417.7417.8017.802,814,700
Aug 19, 202418.1518.5118.0418.3118.312,858,100
Aug 16, 202418.0118.1717.8617.9117.912,476,800
Aug 15, 202417.6818.4517.6818.0318.034,837,600
Aug 14, 202417.8217.8217.1217.3117.313,845,200
Aug 13, 202416.1317.3016.1316.9916.994,149,400
Aug 12, 202416.3116.5316.0316.2216.224,055,500
Aug 9, 202416.4516.8316.1016.1816.184,447,900
Aug 8, 202415.2316.5615.1516.5016.508,484,200
Aug 7, 202415.9416.1415.2415.3015.304,262,300
Aug 6, 202415.7016.2715.6615.7615.762,999,600
Aug 5, 202416.1316.2215.7715.7715.772,961,400
Aug 2, 202416.7216.8416.1516.6616.662,711,900
Aug 1, 202417.1217.5016.8316.9316.931,638,300
Jul 31, 202416.7617.4416.6417.0717.072,208,800
Jul 30, 202416.1216.9516.1216.9016.902,185,200
Jul 29, 202416.1916.5616.0516.4216.421,302,500
Jul 26, 202416.2616.3715.9916.3116.311,351,400
Jul 25, 202416.1616.6015.9716.1116.113,171,500
Jul 24, 202416.2616.4716.0816.2916.293,247,300
Jul 23, 202416.2916.7116.1416.2516.252,017,500
Jul 22, 202416.3916.5716.1416.3216.321,974,500
Jul 19, 202416.5916.8116.3416.5716.572,361,500
Jul 18, 202417.0917.5116.4616.5016.501,762,700
Jul 17, 202416.8717.5516.8717.1817.181,985,800
Jul 16, 202416.0216.8615.9116.8516.852,760,700
Jul 15, 202416.1316.1715.8315.9415.941,798,900
Jul 12, 202416.8116.8115.7416.0416.043,181,100
Jul 11, 202416.1917.0015.9316.7416.745,105,500
Jul 10, 202416.0816.0915.7515.8515.852,618,700
Jul 9, 202416.2916.4315.6915.9815.983,282,000
Jul 8, 202416.4716.7316.1816.4116.412,597,800
Jul 5, 202416.2616.4716.0816.4116.411,785,800
Jul 3, 202416.3716.4216.1416.2916.291,349,000
Jul 2, 202416.1216.3716.0316.3416.341,715,100
Jul 1, 202416.7417.1116.0316.1116.112,247,200
Jun 28, 202416.5716.7116.4516.6316.633,035,400
Jun 27, 202416.5516.5816.2316.4816.482,152,700
Jun 26, 202415.9616.5315.9216.5116.514,077,000
Jun 25, 202416.7716.8315.9816.0016.005,612,400
Jun 24, 202417.3917.6016.9216.9316.932,062,400
Jun 21, 202417.3417.5616.9617.4117.419,287,500
Jun 20, 202416.9417.4316.7417.2017.202,631,400
Jun 18, 202417.3717.4016.9017.0017.002,856,100
Jun 17, 202417.4317.6917.0917.2217.223,081,200
Jun 14, 202417.6617.8117.2717.6717.671,650,700
Jun 13, 202418.1618.3417.6317.8317.832,001,000
Jun 12, 202418.5618.6318.1218.1718.172,251,500
Jun 11, 202418.0018.3717.8818.1318.132,709,700
Jun 10, 202418.0818.4618.0118.1718.172,066,000
Jun 7, 202418.2918.5318.2018.2518.251,054,300
Jun 6, 202418.4218.6918.2418.4418.441,301,900
Jun 5, 202418.6918.7618.3818.5418.541,198,300
Jun 4, 202418.7818.8418.4618.5818.581,802,900
Jun 3, 202419.5319.5318.7118.8018.803,084,100
May 31, 202418.9419.4118.9219.3619.362,873,000
May 30, 202418.4518.9518.4118.8818.882,644,700
May 29, 202417.7318.2317.6418.2018.203,754,600
May 28, 202418.2818.3417.9018.0318.032,840,400
May 24, 202418.0118.3917.8918.2518.251,870,900
May 23, 202418.5218.5217.8317.9717.971,611,300
May 22, 202418.2418.7018.2318.6318.632,483,600
May 21, 202418.1918.3617.9018.3518.351,739,200
May 20, 202418.4418.6118.1218.2718.271,696,900
May 17, 202419.1019.1918.4918.5318.531,134,400
May 16, 202418.8719.1618.8019.1319.131,056,600
May 15, 202419.3919.3918.7018.8618.861,736,000
May 14, 202419.1419.4718.9619.1719.171,249,000
May 13, 202418.6719.1218.5918.8618.861,839,200
May 10, 202419.3419.4118.3618.5418.542,693,400
May 9, 202418.9319.2918.7719.2819.281,735,400
May 8, 202418.8418.9418.5118.8318.832,098,700

Related Tickers

XRAY DENTSPLY SIRONA Inc.
13.68
+2.32%
 
STVN Stevanato Group S.p.A.
21.80
+2.59%
 
AZTA Azenta, Inc.
25.26
-0.63%
 
CLPBY Coloplast A/S
9.61
-0.83%
 
AVTR Avantor, Inc.
11.94
-0.33%
 
ICUI ICU Medical, Inc.
134.50
+0.13%
 
HOLX Hologic, Inc.
55.43
+4.37%
 
ALGN Align Technology, Inc.
172.22
-0.49%
 
STAA STAAR Surgical Company
19.44
+4.29%
 
TFX Teleflex Incorporated
122.08
+1.25%