Envista Holdings Corp (NY: NVST )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	20.14	20.67	19.95	20.57	1,874,091	+0.49(+2.44%)
Nov 14, 2024	20.33	20.51	20.00	20.08	1,036,139	-0.26(-1.28%)
Nov 13, 2024	20.51	20.62	20.29	20.34	1,457,759	-0.18(-0.88%)
Nov 12, 2024	20.75	20.96	20.46	20.52	1,391,804	-0.23(-1.11%)
Nov 11, 2024	20.53	21.07	20.35	20.75	1,769,588	+0.36(+1.77%)
Nov 08, 2024	21.30	21.38	20.36	20.39	1,648,190	-1.01(-4.72%)
Nov 07, 2024	21.66	21.70	20.88	21.40	4,106,486	-0.49(-2.24%)
Nov 06, 2024	21.73	21.91	21.45	21.89	1,490,573	+0.79(+3.74%)
Nov 05, 2024	20.93	21.25	20.73	21.10	1,742,374	-0.18(-0.85%)
Nov 04, 2024	21.03	21.58	20.96	21.28	2,285,093	+0.34(+1.62%)
Nov 01, 2024	21.06	21.28	20.69	20.94	2,955,564	-0.03(-0.14%)
Oct 31, 2024	22.00	23.00	20.93	20.97	6,330,572	+1.74(+9.05%)
Oct 30, 2024	18.69	19.57	18.65	19.23	4,087,722	+0.44(+2.34%)
Oct 29, 2024	19.08	19.30	18.72	18.79	2,106,999	-0.44(-2.29%)
Oct 28, 2024	18.99	19.47	18.99	19.23	2,288,003	+0.34(+1.80%)
Oct 25, 2024	19.08	19.32	18.80	18.89	1,891,877	-0.13(-0.68%)
Oct 24, 2024	19.24	19.75	18.98	19.02	2,773,203	-0.07(-0.37%)
Oct 23, 2024	18.59	19.09	18.36	19.09	2,718,499	+0.43(+2.30%)
Oct 22, 2024	18.59	18.69	18.36	18.66	1,909,156	+0.09(+0.48%)
Oct 21, 2024	18.83	19.00	18.54	18.57	1,697,227	-0.31(-1.64%)
Oct 18, 2024	18.39	18.95	18.27	18.88	1,465,230	+0.61(+3.34%)
Oct 17, 2024	18.10	18.30	17.89	18.27	983,303	+0.09(+0.50%)
Oct 16, 2024	17.80	18.38	17.72	18.18	1,375,759	+0.48(+2.71%)
Oct 15, 2024	17.91	18.12	17.64	17.70	2,444,164	-0.14(-0.78%)
Oct 14, 2024	18.10	18.19	17.84	17.84	1,633,003	-0.29(-1.60%)
Oct 11, 2024	17.93	18.17	17.84	18.13	1,934,286	+0.21(+1.17%)
Oct 10, 2024	17.97	18.16	17.79	17.92	1,528,852	-0.20(-1.10%)
Oct 09, 2024	18.15	18.39	17.92	18.12	1,617,646	-0.08(-0.44%)
Oct 08, 2024	18.11	18.62	18.11	18.20	1,250,720	-0.05(-0.27%)
Oct 07, 2024	18.75	18.77	18.08	18.25	2,311,050	-0.58(-3.08%)
Oct 04, 2024	19.02	19.26	18.64	18.83	1,469,347	+0.19(+1.02%)
Oct 03, 2024	18.85	18.90	18.47	18.64	2,456,091	-0.46(-2.41%)
Oct 02, 2024	19.31	19.45	18.75	19.10	1,989,850	-0.24(-1.24%)
Oct 01, 2024	19.68	19.70	19.08	19.34	1,869,618	-0.42(-2.13%)
Sep 30, 2024	19.82	19.99	19.55	19.76	1,837,158	+0.00(+0.00%)
Sep 27, 2024	19.42	20.04	19.34	19.76	1,981,024	+0.51(+2.65%)
Sep 26, 2024	18.91	19.31	18.84	19.25	1,329,817	+0.61(+3.27%)
Sep 25, 2024	18.89	18.91	18.33	18.64	1,273,325	-0.20(-1.06%)
Sep 24, 2024	19.16	19.40	18.80	18.84	1,130,658	-0.22(-1.15%)
Sep 23, 2024	19.60	19.91	19.04	19.06	2,395,032	+0.06(+0.32%)
Sep 20, 2024	19.20	19.26	18.81	19.00	3,469,010	-0.33(-1.71%)
Sep 19, 2024	19.62	19.92	19.30	19.33	2,263,572	+0.15(+0.78%)
Sep 18, 2024	18.90	19.75	18.86	19.18	1,867,273	+0.18(+0.95%)
Sep 17, 2024	18.97	19.37	18.66	19.00	1,807,854	+0.11(+0.58%)
Sep 16, 2024	19.48	19.72	18.67	18.89	2,364,325	-0.52(-2.68%)
Sep 13, 2024	18.79	19.59	18.59	19.41	3,595,324	+0.74(+3.96%)
Sep 12, 2024	17.66	18.75	17.38	18.67	4,072,682	+1.03(+5.84%)
Sep 11, 2024	17.18	17.65	16.75	17.64	2,429,361	+0.40(+2.32%)
Sep 10, 2024	16.96	17.35	16.74	17.24	1,725,189	+0.26(+1.53%)
Sep 09, 2024	17.32	17.45	16.97	16.98	1,789,954	-0.46(-2.64%)
Sep 06, 2024	17.98	18.21	17.39	17.44	1,676,658	-0.39(-2.19%)
Sep 05, 2024	17.37	17.96	17.00	17.83	5,461,641	+0.61(+3.54%)
Sep 04, 2024	17.68	17.99	17.01	17.22	3,371,616	-0.60(-3.37%)

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.