Envista Holdings Corporation (NVST)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.14855739718 | 16.29 | 17 | 15.695 | 3192605 | 16.20808644 | CS |
| 4 | -1.43 | -8.23258491652 | 17.37 | 17.6 | 15.695 | 3187732 | 16.56457181 | CS |
| 12 | -4.21 | -20.8933002481 | 20.15 | 20.88 | 15.695 | 2434194 | 17.88136435 | CS |
| 26 | -8.04 | -33.52793995 | 23.98 | 24.79 | 15.695 | 2398600 | 20.04059187 | CS |
| 52 | -19.01 | -54.3919885551 | 34.95 | 36.14 | 15.695 | 2372191 | 23.46896571 | CS |
| 156 | -26.06 | -62.0476190476 | 42 | 52.03 | 15.695 | 1962826 | 32.93240443 | CS |
| 260 | -9.71 | -37.8557504873 | 25.65 | 52.03 | 10.08 | 2127219 | 31.07438613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 15.94 | -0.1 | -0.62 | 16.129999 | 16.17 | 15.83 | 1798946 |
| 1720824000 | 16.04 | -0.7 | -4.18 | 16.81 | 16.81 | 15.74 | 3181080 |
| 1720737600 | 16.739999 | 0.89 | 5.62 | 16.19 | 17 | 15.93 | 5105509 |
| 1720651200 | 15.85 | -0.13 | -0.81 | 16.079999 | 16.09 | 15.75 | 2618746 |
| 1720564800 | 15.98 | -0.43 | -2.62 | 16.29 | 16.43 | 15.695 | 3282043 |
| 1720478400 | 16.41 | 0 | 0.00 | 16.469999 | 16.73 | 16.18 | 2609840 |
| 1720219200 | 16.41 | 0.12 | 0.74 | 16.26 | 16.469999 | 16.079999 | 1785795 |
| 1720040640 | 16.29 | -0.05 | -0.31 | 16.37 | 16.425 | 16.14 | 1349025 |
| 1719960000 | 16.34 | 0.23 | 1.43 | 16.12 | 16.37 | 16.03 | 1711092 |
| 1719873600 | 16.11 | -0.37 | -2.25 | 16.739999 | 17.11 | 16.03 | 2247191 |
| 1719614400 | 16.48 | 0 | 0.00 | 16.48 | 16.48 | 16.48 | 0 |
| 1719528000 | 16.48 | -0.03 | -0.18 | 16.55 | 16.6 | 16.23 | 2152330 |
| 1719441600 | 16.51 | 0.51 | 3.19 | 15.96 | 16.53 | 15.92 | 4077035 |
| 1719355200 | 16 | -0.93 | -5.49 | 16.77 | 16.83 | 15.98 | 5612371 |
| 1719268800 | 16.93 | -0.48 | -2.76 | 17.39 | 17.6 | 16.92 | 2062352 |
| 1719009600 | 17.41 | 0.21 | 1.22 | 17.34 | 17.56 | 16.96 | 9287525 |
| 1718923200 | 17.2 | 0.2 | 1.18 | 16.94 | 17.43 | 16.739999 | 2631420 |
| 1718750400 | 17 | -0.22 | -1.28 | 17.37 | 17.4 | 16.9 | 2854781 |
| 1718664000 | 17.22 | -0.45 | -2.55 | 17.43 | 17.69 | 17.09 | 3081155 |
| 1718404800 | 17.67 | -0.16 | -0.90 | 17.66 | 17.81 | 17.27 | 1650671 |
| 1718318400 | 17.83 | -0.34 | -1.87 | 18.16 | 18.34 | 17.63 | 2000978 |
| 1718232000 | 18.17 | 0.04 | 0.22 | 18.56 | 18.63 | 18.12 | 2251536 |
| 1718145600 | 18.13 | -0.04 | -0.22 | 18 | 18.37 | 17.88 | 2709698 |
| 1718059200 | 18.17 | -0.08 | -0.44 | 18.08 | 18.46 | 18.008 | 2066041 |
| 1717800000 | 18.25 | -0.19 | -1.03 | 18.29 | 18.53 | 18.2 | 1054086 |
| 1717713600 | 18.44 | -0.1 | -0.54 | 18.5 | 18.69 | 18.235 | 1301903 |
| 1717627200 | 18.54 | -0.04 | -0.22 | 18.69 | 18.76 | 18.38 | 1198290 |
| 1717540800 | 18.58 | -0.22 | -1.17 | 18.78 | 18.845 | 18.46 | 1815894 |
| 1717454400 | 18.8 | -0.56 | -2.89 | 19.53 | 19.53 | 18.71 | 3084101 |
| 1717195200 | 19.36 | 0.48 | 2.54 | 18.98 | 19.41 | 18.9 | 2940303 |
| 1717108800 | 18.88 | 0.68 | 3.74 | 18.45 | 18.95 | 18.4 | 2644665 |
| 1717022400 | 18.2 | 0.17 | 0.94 | 17.73 | 18.23 | 17.64 | 3754645 |
| 1716936000 | 18.03 | -0.22 | -1.21 | 18.28 | 18.34 | 17.9 | 2713843 |
| 1716590400 | 18.25 | 0.28 | 1.56 | 18.01 | 18.39 | 17.885 | 1870915 |
| 1716504000 | 17.97 | -0.66 | -3.54 | 18.52 | 18.52 | 17.83 | 1605576 |
| 1716417600 | 18.63 | 0.28 | 1.53 | 18.24 | 18.705 | 18.23 | 2483551 |
| 1716331200 | 18.35 | 0.08 | 0.44 | 18.19 | 18.35 | 17.9 | 1739198 |
| 1716244800 | 18.27 | -0.26 | -1.40 | 18.44 | 18.61 | 18.12 | 1696918 |
| 1715985600 | 18.53 | -0.6 | -3.14 | 19.1 | 19.19 | 18.49 | 1134256 |
| 1715899200 | 19.13 | 0.27 | 1.43 | 18.87 | 19.155 | 18.8001 | 1056628 |
| 1715812800 | 18.86 | -0.31 | -1.62 | 19.39 | 19.39 | 18.7 | 1736074 |
| 1715726400 | 19.17 | 0.31 | 1.64 | 19.14 | 19.47 | 18.96 | 1248966 |
| 1715640000 | 18.86 | 0.32 | 1.73 | 18.67 | 19.12 | 18.59 | 1838431 |
| 1715380800 | 18.54 | -0.74 | -3.84 | 19.34 | 19.41 | 18.36 | 2700176 |
| 1715294400 | 19.28 | 0.45 | 2.39 | 18.93 | 19.28 | 18.77 | 1735443 |
| 1715208000 | 18.83 | -0.17 | -0.89 | 18.94 | 18.945 | 18.515 | 2098660 |
| 1715121600 | 19 | -0.06 | -0.31 | 19.14 | 19.66 | 18.93 | 2051915 |
| 1715035200 | 19.06 | 0.06 | 0.32 | 19.19 | 19.33 | 18.89 | 3033388 |
| 1714776000 | 19 | -0.81 | -4.09 | 20.28 | 20.33 | 18.961 | 2239656 |
| 1714689600 | 19.81 | 0.06 | 0.30 | 18.79 | 20.21 | 18.09 | 4715517 |
| 1714603200 | 19.75 | 0.07 | 0.36 | 19.68 | 20.25 | 19.59 | 2509131 |
| 1714516800 | 19.68 | -0.94 | -4.56 | 20.3 | 20.53 | 19.66 | 2775306 |
| 1714430400 | 20.62 | 0.23 | 1.13 | 20.51 | 20.88 | 20.4 | 1411750 |
| 1714171200 | 20.39 | 0.37 | 1.85 | 19.48 | 20.61 | 19.4 | 1816942 |
| 1714084800 | 20.02 | -0.26 | -1.28 | 20.17 | 20.21 | 19.84 | 1193865 |
| 1713998400 | 20.28 | 0.06 | 0.30 | 20.11 | 20.29 | 19.97 | 1173568 |
| 1713912000 | 20.22 | 0.11 | 0.55 | 20.15 | 20.57 | 20.12 | 1329110 |
| 1713825600 | 20.11 | 0.15 | 0.75 | 20.02 | 20.235 | 19.88 | 1589170 |
| 1713566400 | 19.96 | 0.21 | 1.06 | 19.71 | 20 | 19.71 | 1174927 |
| 1713480000 | 19.75 | 0.16 | 0.82 | 19.65 | 19.855 | 19.5 | 1956824 |
| 1713393600 | 19.59 | -0.19 | -0.96 | 19.84 | 19.99 | 19.485 | 1891911 |
| 1713307200 | 19.78 | 0.64 | 3.34 | 19.12 | 19.94 | 19.05 | 3560294 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
