Envista Holdings Corp (NVST) Historical Stock Data
19.00 ↓0.81 (-4.09%)
As of May 3, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, NVST is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.28 | 19.00 | ↓$1.28 (-6.31%) | 18.96 | 20.33 | 2.24M |
| 2024-05-02 | 18.31 | 19.81 | ↑$1.50 (8.19%) | 18.09 | 20.21 | 4.72M |
| 2024-05-01 | 19.68 | 19.75 | ↑$0.07 (0.36%) | 19.59 | 20.25 | 2.51M |
| 2024-04-30 | 20.30 | 19.68 | ↓$0.62 (-3.05%) | 19.66 | 20.53 | 2.78M |
| 2024-04-29 | 20.51 | 20.62 | ↑$0.11 (0.54%) | 20.40 | 20.88 | 1.41M |
| 2024-04-26 | 19.48 | 20.39 | ↑$0.91 (4.67%) | 19.42 | 20.61 | 1.82M |
| 2024-04-25 | 20.17 | 20.02 | ↓$0.15 (-0.74%) | 19.84 | 20.21 | 1.19M |
| 2024-04-24 | 20.11 | 20.28 | ↑$0.17 (0.85%) | 19.97 | 20.29 | 1.17M |
| 2024-04-23 | 20.15 | 20.22 | ↑$0.07 (0.35%) | 20.15 | 20.57 | 1.33M |
| 2024-04-22 | 20.02 | 20.11 | ↑$0.09 (0.45%) | 19.88 | 20.24 | 1.59M |
| 2024-04-19 | 19.71 | 19.96 | ↑$0.25 (1.27%) | 19.71 | 20.00 | 1.17M |
| 2024-04-18 | 19.65 | 19.75 | ↑$0.10 (0.51%) | 19.50 | 19.86 | 1.96M |
| 2024-04-17 | 19.84 | 19.59 | ↓$0.25 (-1.26%) | 19.49 | 19.99 | 1.89M |
| 2024-04-16 | 19.12 | 19.78 | ↑$0.66 (3.45%) | 19.05 | 19.94 | 3.56M |
| 2024-04-15 | 19.23 | 19.14 | ↓$0.09 (-0.47%) | 18.96 | 19.30 | 2.08M |
| 2024-04-12 | 19.91 | 19.18 | ↓$0.73 (-3.67%) | 19.08 | 19.91 | 1.60M |
| 2024-04-11 | 20.53 | 20.09 | ↓$0.43 (-2.12%) | 20.07 | 20.53 | 1.13M |
| 2024-04-10 | 20.57 | 20.11 | ↓$0.46 (-2.24%) | 20.02 | 20.74 | 1.35M |
| 2024-04-09 | 20.38 | 21.10 | ↑$0.72 (3.53%) | 20.36 | 21.28 | 2.47M |
| 2024-04-08 | 20.51 | 20.32 | ↓$0.19 (-0.93%) | 20.23 | 20.55 | 1.83M |
| 2024-04-05 | 20.36 | 20.46 | ↑$0.10 (0.49%) | 20.21 | 20.58 | 2.03M |
| 2024-04-04 | 20.46 | 20.48 | ↑$0.02 (0.10%) | 20.25 | 20.75 | 2.04M |
| 2024-04-03 | 20.32 | 20.24 | ↓$0.08 (-0.39%) | 20.08 | 20.55 | 3.75M |
| 2024-04-02 | 20.29 | 20.33 | ↑$0.04 (0.20%) | 20.05 | 20.46 | 4.65M |
| 2024-04-01 | 21.38 | 20.81 | ↓$0.57 (-2.67%) | 20.59 | 21.38 | 1.85M |
| 2024-03-29 | 21.53 | 21.38 | ↓$0.15 (-0.70%) | 21.24 | 21.62 | 1.38M |
| 2024-03-28 | 21.53 | 21.38 | ↓$0.15 (-0.70%) | 21.24 | 21.62 | 1.38M |
| 2024-03-27 | 20.98 | 21.55 | ↑$0.57 (2.72%) | 20.86 | 21.55 | 1.71M |
| 2024-03-26 | 21.01 | 20.76 | ↓$0.25 (-1.19%) | 20.56 | 21.05 | 1.99M |
| 2024-03-25 | 21.46 | 20.96 | ↓$0.50 (-2.33%) | 20.93 | 21.50 | 1.60M |
Create an account or log in to view more rows.
$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
$NVST the bulls in here
$NVST Bull flag forming?
$NVST super bullish