-
5 DAY PERFORMANCE
+4.04% -
1 MONTH PERFORMANCE
+15.24% -
3 MONTH PERFORMANCE
+18.82% -
6 MONTH PERFORMANCE
+16.62% -
YEAR-TO-DATE PERFORMANCE
-11.06% -
1 YEAR PERFORMANCE
-10.65%
Envista Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $20.36 | $21.39 (5.06%) | $21.45 | $20.36 | 1.96 M | $3.68 B |
| 11/20/2024 | $20.25 | $20.37 (0.59%) | $20.41 | $19.94 | 878,800 | $3.51 B |
| 11/19/2024 | $20.38 | $20.26 (-0.59%) | $20.76 | $20.12 | 1.38 M | $3.49 B |
| 11/18/2024 | $20.44 | $20.61 (0.83%) | $21.49 | $20.44 | 3.08 M | $3.55 B |
| 11/15/2024 | $20.14 | $20.57 (2.14%) | $20.67 | $19.95 | 1.87 M | $3.54 B |
| 11/14/2024 | $20.33 | $20.08 (-1.23%) | $20.51 | $20.00 | 1.04 M | $3.46 B |
| 11/13/2024 | $20.51 | $20.34 (-0.83%) | $20.62 | $20.29 | 1.46 M | $3.50 B |
| 11/12/2024 | $20.75 | $20.52 (-1.11%) | $20.96 | $20.47 | 1.39 M | $3.53 B |
| 11/11/2024 | $20.53 | $20.75 (1.07%) | $21.07 | $20.35 | 1.77 M | $3.57 B |
| 11/08/2024 | $21.30 | $20.39 (-4.27%) | $21.38 | $20.36 | 1.65 M | $3.51 B |
| 11/07/2024 | $21.66 | $21.40 (-1.2%) | $21.71 | $20.88 | 4.11 M | $3.69 B |
| 11/06/2024 | $21.73 | $21.89 (0.74%) | $21.91 | $21.45 | 1.49 M | $3.77 B |
| 11/05/2024 | $20.93 | $21.10 (0.81%) | $21.25 | $20.73 | 1.74 M | $3.63 B |
| 11/04/2024 | $21.03 | $21.28 (1.19%) | $21.58 | $20.96 | 2.29 M | $3.66 B |
| 11/01/2024 | $21.06 | $20.94 (-0.57%) | $21.28 | $20.69 | 2.96 M | $3.61 B |
| 10/31/2024 | $22.00 | $20.97 (-4.68%) | $23.00 | $20.93 | 6.33 M | $3.61 B |
| 10/30/2024 | $18.69 | $19.23 (2.89%) | $19.57 | $18.65 | 4.09 M | $3.31 B |
| 10/29/2024 | $19.08 | $18.79 (-1.52%) | $19.30 | $18.72 | 2.11 M | $3.24 B |
| 10/28/2024 | $18.99 | $19.23 (1.26%) | $19.47 | $18.99 | 2.29 M | $3.31 B |
| 10/25/2024 | $19.08 | $18.89 (-1%) | $19.32 | $18.80 | 1.89 M | $3.25 B |
| 10/24/2024 | $19.24 | $19.02 (-1.14%) | $19.75 | $18.98 | 2.77 M | $3.27 B |
| 10/23/2024 | $18.59 | $19.09 (2.69%) | $19.09 | $18.36 | 2.72 M | $3.29 B |
| 10/22/2024 | $18.59 | $18.66 (0.38%) | $18.69 | $18.36 | 1.91 M | $3.21 B |
| 10/21/2024 | $18.83 | $18.57 (-1.38%) | $19.00 | $18.54 | 1.70 M | $3.20 B |
| 10/18/2024 | $18.39 | $18.88 (2.66%) | $18.95 | $18.27 | 1.47 M | $3.25 B |
| 10/17/2024 | $18.10 | $18.27 (0.94%) | $18.30 | $17.89 | 983,303 | $3.14 B |
| 10/16/2024 | $17.80 | $18.18 (2.13%) | $18.38 | $17.72 | 1.38 M | $3.13 B |
| 10/15/2024 | $17.91 | $17.70 (-1.17%) | $18.12 | $17.64 | 2.44 M | $3.05 B |
| 10/14/2024 | $18.10 | $17.84 (-1.44%) | $18.19 | $17.84 | 1.63 M | $3.07 B |
| 10/11/2024 | $17.93 | $18.13 (1.12%) | $18.17 | $17.85 | 1.93 M | $3.12 B |
| 10/10/2024 | $17.97 | $17.92 (-0.28%) | $18.16 | $17.79 | 1.53 M | $3.08 B |
| 10/09/2024 | $18.15 | $18.12 (-0.17%) | $18.39 | $17.92 | 1.62 M | $3.12 B |
| 10/08/2024 | $18.11 | $18.20 (0.5%) | $18.62 | $18.11 | 1.25 M | $3.13 B |
| 10/07/2024 | $18.75 | $18.25 (-2.67%) | $18.77 | $18.08 | 2.29 M | $3.14 B |
| 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 |