-
5 DAY PERFORMANCE
-2.64% -
1 MONTH PERFORMANCE
+7.97% -
3 MONTH PERFORMANCE
+14.75% -
6 MONTH PERFORMANCE
-7.97% -
YEAR-TO-DATE PERFORMANCE
-21.74% -
1 YEAR PERFORMANCE
-28.59%
Envista Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $19.02 | $18.83 (-1%) | $19.26 | $18.64 | 1.47 M | $3.24 B |
| 10/03/2024 | $18.85 | $18.64 (-1.11%) | $18.90 | $18.47 | 2.46 M | $3.21 B |
| 10/02/2024 | $19.31 | $19.10 (-1.09%) | $19.45 | $18.75 | 1.99 M | $3.29 B |
| 10/01/2024 | $19.68 | $19.34 (-1.73%) | $19.70 | $19.08 | 1.87 M | $3.33 B |
| 09/30/2024 | $19.82 | $19.76 (-0.3%) | $19.99 | $19.55 | 1.84 M | $3.40 B |
| 09/27/2024 | $19.42 | $19.76 (1.75%) | $20.04 | $19.35 | 1.98 M | $3.40 B |
| 09/26/2024 | $18.91 | $19.25 (1.8%) | $19.31 | $18.84 | 1.33 M | $3.31 B |
| 09/25/2024 | $18.89 | $18.64 (-1.32%) | $18.91 | $18.33 | 1.27 M | $3.21 B |
| 09/24/2024 | $19.16 | $18.84 (-1.67%) | $19.40 | $18.80 | 1.13 M | $3.24 B |
| 09/23/2024 | $19.60 | $19.06 (-2.76%) | $19.91 | $19.04 | 2.40 M | $3.28 B |
| 09/20/2024 | $19.20 | $19.00 (-1.04%) | $19.26 | $18.81 | 3.45 M | $3.27 B |
| 09/19/2024 | $19.62 | $19.33 (-1.48%) | $19.92 | $19.30 | 2.26 M | $3.33 B |
| 09/18/2024 | $18.90 | $19.18 (1.48%) | $19.75 | $18.86 | 1.87 M | $3.30 B |
| 09/17/2024 | $18.97 | $19.00 (0.16%) | $19.37 | $18.66 | 1.81 M | $3.27 B |
| 09/16/2024 | $19.48 | $18.89 (-3.03%) | $19.72 | $18.67 | 2.36 M | $3.25 B |
| 09/13/2024 | $18.79 | $19.41 (3.3%) | $19.59 | $18.59 | 3.60 M | $3.34 B |
| 09/12/2024 | $17.66 | $18.67 (5.72%) | $18.75 | $17.38 | 4.07 M | $3.21 B |
| 09/11/2024 | $17.18 | $17.64 (2.68%) | $17.65 | $16.75 | 2.43 M | $3.04 B |
| 09/10/2024 | $16.96 | $17.24 (1.65%) | $17.35 | $16.74 | 1.73 M | $2.97 B |
| 09/09/2024 | $17.32 | $16.98 (-1.96%) | $17.45 | $16.97 | 1.79 M | $2.92 B |
| 09/06/2024 | $17.98 | $17.44 (-3%) | $18.21 | $17.39 | 1.68 M | $3.00 B |
| 09/05/2024 | $17.37 | $17.83 (2.65%) | $17.96 | $17.00 | 5.46 M | $3.07 B |
| 09/04/2024 | $17.68 | $17.22 (-2.6%) | $17.99 | $17.01 | 3.37 M | $2.96 B |
| 09/03/2024 | $18.05 | $17.82 (-1.27%) | $18.47 | $17.77 | 2.18 M | $3.07 B |
| 08/30/2024 | $18.46 | $18.26 (-1.08%) | $18.56 | $18.09 | 1.49 M | $3.14 B |
| 08/29/2024 | $18.60 | $18.40 (-1.08%) | $18.67 | $18.25 | 1.50 M | $3.17 B |
| 08/28/2024 | $18.55 | $18.35 (-1.08%) | $18.64 | $17.87 | 2.66 M | $3.16 B |
| 08/27/2024 | $18.51 | $18.69 (0.97%) | $18.95 | $18.38 | 1.94 M | $3.22 B |
| 08/26/2024 | $18.74 | $18.42 (-1.71%) | $18.75 | $18.32 | 1.81 M | $3.17 B |
| 08/23/2024 | $18.10 | $18.70 (3.31%) | $18.84 | $17.93 | 2.84 M | $3.22 B |
| 08/22/2024 | $18.07 | $17.97 (-0.55%) | $18.11 | $17.70 | 2.13 M | $3.09 B |
| 08/21/2024 | $17.93 | $18.01 (0.45%) | $18.18 | $17.66 | 2.24 M | $3.10 B |
| 08/20/2024 | $18.15 | $17.80 (-1.93%) | $18.34 | $17.74 | 2.81 M | $3.06 B |
| 08/19/2024 | $18.15 | $18.31 (0.88%) | $18.52 | $18.04 | 2.86 M | $3.15 B |
| 08/16/2024 | $18.01 | $17.91 (-0.56%) | $18.17 | $17.86 | 2.48 M | $3.08 B |
| 08/15/2024 | $17.68 | $18.03 (1.98%) | $18.45 | $17.68 | 4.84 M | $3.10 B |
| 08/14/2024 | $17.82 | $17.31 (-2.86%) | $17.82 | $17.12 | 3.85 M | $2.98 B |
| 08/13/2024 | $16.13 | $16.99 (5.33%) | $17.30 | $16.13 | 4.15 M | $2.92 B |
| 08/12/2024 | $16.31 | $16.22 (-0.55%) | $16.53 | $16.03 | 4.06 M | $2.79 B |
| 08/09/2024 | $16.45 | $16.18 (-1.64%) | $16.83 | $16.11 | 4.45 M | $2.78 B |
| 08/08/2024 | $15.23 | $16.50 (8.34%) | $16.56 | $15.15 | 8.48 M | $2.84 B |
| 08/07/2024 | $15.94 | $15.30 (-4.02%) | $16.14 | $15.24 | 4.26 M | $2.63 B |
| 08/06/2024 | $15.70 | $15.76 (0.38%) | $16.27 | $15.66 | 3.00 M | $2.71 B |
| 08/05/2024 | $16.13 | $15.77 (-2.23%) | $16.22 | $15.77 | 2.96 M | $2.71 B |
| 08/02/2024 | $16.72 | $16.66 (-0.36%) | $16.84 | $16.15 | 2.71 M | $2.86 B |
| 08/01/2024 | $17.12 | $16.93 (-1.11%) | $17.50 | $16.83 | 1.64 M | $2.91 B |
| 07/31/2024 | $16.76 | $17.07 (1.85%) | $17.45 | $16.64 | 2.21 M | $2.93 B |
| 07/30/2024 | $16.12 | $16.90 (4.84%) | $16.95 | $16.12 | 2.19 M | $2.91 B |
| 07/29/2024 | $16.19 | $16.42 (1.42%) | $16.56 | $16.05 | 1.30 M | $2.82 B |
| 07/26/2024 | $16.26 | $16.31 (0.31%) | $16.37 | $15.99 | 1.35 M | $2.80 B |
| 07/25/2024 | $16.16 | $16.11 (-0.31%) | $16.60 | $15.97 | 3.17 M | $2.77 B |
| 07/24/2024 | $16.26 | $16.29 (0.18%) | $16.47 | $16.08 | 3.25 M | $2.80 B |
| 07/23/2024 | $16.29 | $16.25 (-0.25%) | $16.71 | $16.14 | 2.02 M | $2.79 B |
| 07/22/2024 | $16.39 | $16.32 (-0.43%) | $16.57 | $16.14 | 1.97 M | $2.81 B |
| 07/19/2024 | $16.59 | $16.57 (-0.12%) | $16.81 | $16.34 | 2.36 M | $2.85 B |
| 07/18/2024 | $17.09 | $16.50 (-3.45%) | $17.51 | $16.46 | 1.76 M | $2.84 B |
| 07/17/2024 | $16.87 | $17.18 (1.84%) | $17.55 | $16.87 | 1.99 M | $2.95 B |
| 07/16/2024 | $16.02 | $16.85 (5.18%) | $16.86 | $15.91 | 2.76 M | $2.90 B |
| 07/15/2024 | $16.13 | $15.94 (-1.18%) | $16.17 | $15.83 | 1.80 M | $2.74 B |
| 07/12/2024 | $16.81 | $16.04 (-4.58%) | $16.81 | $15.74 | 3.18 M | $2.76 B |
| 07/11/2024 | $16.19 | $16.74 (3.4%) | $17.00 | $15.93 | 5.11 M | $2.88 B |
| 07/10/2024 | $16.08 | $15.85 (-1.43%) | $16.09 | $15.75 | 2.62 M | $2.72 B |
| 07/09/2024 | $16.29 | $15.98 (-1.9%) | $16.43 | $15.70 | 3.28 M | $2.75 B |
| 07/08/2024 | $16.47 | $16.41 (-0.36%) | $16.73 | $16.18 | 2.60 M | $2.82 B |