NYSE - Delayed Quote • USD
Envista Holdings Corporation (NVST)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:22 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 19.10 | 19.19 | 18.49 | 18.53 | 18.53 | 1,134,400 |
May 16, 2024 | 18.87 | 19.16 | 18.80 | 19.13 | 19.13 | 1,056,600 |
May 15, 2024 | 19.39 | 19.39 | 18.70 | 18.86 | 18.86 | 1,736,000 |
May 14, 2024 | 19.14 | 19.47 | 18.96 | 19.17 | 19.17 | 1,249,000 |
May 13, 2024 | 18.67 | 19.12 | 18.59 | 18.86 | 18.86 | 1,839,200 |
May 10, 2024 | 19.34 | 19.41 | 18.36 | 18.54 | 18.54 | 2,693,400 |
May 9, 2024 | 18.93 | 19.29 | 18.77 | 19.28 | 19.28 | 1,735,400 |
May 8, 2024 | 18.84 | 18.94 | 18.51 | 18.83 | 18.83 | 2,098,700 |
May 7, 2024 | 19.14 | 19.66 | 18.93 | 19.00 | 19.00 | 2,051,900 |
May 6, 2024 | 19.19 | 19.33 | 18.89 | 19.06 | 19.06 | 3,033,400 |
May 3, 2024 | 20.28 | 20.33 | 18.96 | 19.00 | 19.00 | 2,239,700 |
May 2, 2024 | 18.31 | 20.21 | 18.09 | 19.81 | 19.81 | 4,715,500 |
May 1, 2024 | 19.68 | 20.25 | 19.59 | 19.75 | 19.75 | 2,509,100 |
Apr 30, 2024 | 20.30 | 20.53 | 19.66 | 19.68 | 19.68 | 2,775,300 |
Apr 29, 2024 | 20.51 | 20.88 | 20.40 | 20.62 | 20.62 | 1,411,700 |
Apr 26, 2024 | 19.48 | 20.61 | 19.42 | 20.39 | 20.39 | 1,816,900 |
Apr 25, 2024 | 20.17 | 20.21 | 19.84 | 20.02 | 20.02 | 1,193,900 |
Apr 24, 2024 | 20.11 | 20.29 | 19.97 | 20.28 | 20.28 | 1,173,600 |
Apr 23, 2024 | 20.15 | 20.57 | 20.15 | 20.22 | 20.22 | 1,329,100 |
Apr 22, 2024 | 20.02 | 20.24 | 19.88 | 20.11 | 20.11 | 1,590,800 |
Apr 19, 2024 | 19.71 | 20.00 | 19.71 | 19.96 | 19.96 | 1,174,500 |
Apr 18, 2024 | 19.65 | 19.85 | 19.50 | 19.75 | 19.75 | 1,956,800 |
Apr 17, 2024 | 19.84 | 19.99 | 19.49 | 19.59 | 19.59 | 1,891,900 |
Apr 16, 2024 | 19.12 | 19.94 | 19.05 | 19.78 | 19.78 | 3,560,300 |
Apr 15, 2024 | 19.23 | 19.30 | 18.95 | 19.14 | 19.14 | 2,084,700 |
Apr 12, 2024 | 19.91 | 19.91 | 19.08 | 19.18 | 19.18 | 1,596,500 |
Apr 11, 2024 | 20.52 | 20.52 | 20.07 | 20.09 | 20.09 | 1,131,200 |
Apr 10, 2024 | 20.57 | 20.74 | 20.02 | 20.11 | 20.11 | 1,346,600 |
Apr 9, 2024 | 20.38 | 21.28 | 20.36 | 21.10 | 21.10 | 2,468,200 |
Apr 8, 2024 | 20.51 | 20.55 | 20.23 | 20.32 | 20.32 | 1,828,100 |
Apr 5, 2024 | 20.36 | 20.58 | 20.21 | 20.46 | 20.46 | 2,029,200 |
Apr 4, 2024 | 20.46 | 20.75 | 20.25 | 20.48 | 20.48 | 2,035,400 |
Apr 3, 2024 | 20.32 | 20.55 | 20.08 | 20.24 | 20.24 | 3,751,000 |
Apr 2, 2024 | 20.29 | 20.45 | 20.05 | 20.33 | 20.33 | 4,646,200 |
Apr 1, 2024 | 21.38 | 21.38 | 20.59 | 20.81 | 20.81 | 1,853,600 |
Mar 28, 2024 | 21.53 | 21.62 | 21.24 | 21.38 | 21.38 | 1,380,500 |
Mar 27, 2024 | 20.98 | 21.55 | 20.86 | 21.55 | 21.55 | 1,710,700 |
Mar 26, 2024 | 21.01 | 21.05 | 20.56 | 20.76 | 20.76 | 1,986,600 |
Mar 25, 2024 | 21.46 | 21.50 | 20.93 | 20.96 | 20.96 | 1,595,100 |
Mar 22, 2024 | 21.47 | 21.65 | 21.24 | 21.32 | 21.32 | 1,595,800 |
Mar 21, 2024 | 21.52 | 21.78 | 21.39 | 21.50 | 21.50 | 1,784,200 |
Mar 20, 2024 | 21.78 | 21.90 | 21.11 | 21.54 | 21.54 | 2,314,200 |
Mar 19, 2024 | 21.48 | 21.78 | 21.41 | 21.75 | 21.75 | 1,596,400 |
Mar 18, 2024 | 21.45 | 21.62 | 21.08 | 21.43 | 21.43 | 1,627,500 |
Mar 15, 2024 | 21.49 | 21.75 | 21.05 | 21.36 | 21.36 | 4,600,400 |
Mar 14, 2024 | 21.72 | 21.91 | 21.43 | 21.65 | 21.65 | 2,874,800 |
Mar 13, 2024 | 21.52 | 21.93 | 21.49 | 21.75 | 21.75 | 2,780,700 |
Mar 12, 2024 | 21.70 | 21.79 | 21.36 | 21.50 | 21.50 | 4,111,600 |
Mar 11, 2024 | 21.28 | 21.78 | 21.17 | 21.73 | 21.73 | 1,579,000 |
Mar 8, 2024 | 21.28 | 21.51 | 21.08 | 21.23 | 21.23 | 1,496,300 |
Mar 7, 2024 | 21.00 | 21.34 | 20.88 | 21.13 | 21.13 | 1,154,300 |
Mar 6, 2024 | 20.79 | 21.31 | 20.62 | 20.84 | 20.84 | 1,849,500 |
Mar 5, 2024 | 20.65 | 20.83 | 20.41 | 20.64 | 20.64 | 1,881,800 |
Mar 4, 2024 | 20.87 | 20.99 | 20.52 | 20.75 | 20.75 | 1,453,200 |
Mar 1, 2024 | 20.75 | 20.99 | 20.49 | 20.92 | 20.92 | 3,492,900 |
Feb 29, 2024 | 21.02 | 21.33 | 20.48 | 20.65 | 20.65 | 3,311,900 |
Feb 28, 2024 | 21.29 | 21.36 | 20.83 | 20.87 | 20.87 | 3,106,100 |
Feb 27, 2024 | 21.75 | 21.75 | 21.22 | 21.44 | 21.44 | 3,045,700 |
Feb 26, 2024 | 21.98 | 22.57 | 21.69 | 21.92 | 21.92 | 1,861,700 |
Feb 23, 2024 | 22.74 | 23.06 | 22.58 | 22.65 | 22.65 | 1,648,900 |
Feb 22, 2024 | 22.41 | 22.91 | 22.12 | 22.87 | 22.87 | 2,354,800 |
Feb 21, 2024 | 22.65 | 22.76 | 22.21 | 22.38 | 22.38 | 2,362,200 |
Feb 20, 2024 | 22.34 | 22.88 | 22.24 | 22.87 | 22.87 | 2,059,800 |
Feb 16, 2024 | 22.29 | 23.01 | 22.18 | 22.53 | 22.53 | 3,084,000 |
Feb 15, 2024 | 22.28 | 23.01 | 22.22 | 22.50 | 22.50 | 2,439,000 |
Feb 14, 2024 | 22.07 | 22.32 | 21.80 | 22.14 | 22.14 | 1,925,700 |
Feb 13, 2024 | 22.08 | 22.38 | 21.54 | 21.90 | 21.90 | 2,458,500 |
Feb 12, 2024 | 21.92 | 22.87 | 21.92 | 22.80 | 22.80 | 2,446,100 |
Feb 9, 2024 | 22.45 | 22.59 | 21.75 | 21.94 | 21.94 | 4,216,600 |
Feb 8, 2024 | 22.00 | 22.83 | 21.21 | 22.44 | 22.44 | 9,866,500 |
Feb 7, 2024 | 24.55 | 24.79 | 24.19 | 24.24 | 24.24 | 3,628,200 |
Feb 6, 2024 | 23.88 | 24.76 | 23.78 | 24.52 | 24.52 | 2,820,300 |
Feb 5, 2024 | 23.50 | 23.91 | 23.33 | 23.75 | 23.75 | 3,722,400 |
Feb 2, 2024 | 23.40 | 23.99 | 23.26 | 23.76 | 23.76 | 2,076,000 |
Feb 1, 2024 | 23.86 | 24.13 | 23.50 | 23.74 | 23.74 | 3,229,900 |
Jan 31, 2024 | 24.06 | 24.15 | 23.47 | 23.50 | 23.50 | 2,680,300 |
Jan 30, 2024 | 24.49 | 24.55 | 23.91 | 24.00 | 24.00 | 1,737,600 |
Jan 29, 2024 | 24.24 | 24.54 | 24.03 | 24.52 | 24.52 | 1,804,600 |
Jan 26, 2024 | 24.41 | 24.68 | 24.23 | 24.37 | 24.37 | 1,469,900 |
Jan 25, 2024 | 24.25 | 24.49 | 23.90 | 24.22 | 24.22 | 2,277,000 |
Jan 24, 2024 | 24.33 | 24.38 | 23.67 | 23.87 | 23.87 | 1,189,500 |
Jan 23, 2024 | 24.43 | 24.47 | 23.73 | 24.19 | 24.19 | 1,676,000 |
Jan 22, 2024 | 23.80 | 24.51 | 23.77 | 24.09 | 24.09 | 2,021,600 |
Jan 19, 2024 | 24.04 | 24.04 | 23.13 | 23.70 | 23.70 | 2,010,900 |
Jan 18, 2024 | 23.19 | 24.06 | 22.90 | 24.06 | 24.06 | 2,321,000 |
Jan 17, 2024 | 23.16 | 23.32 | 22.85 | 23.06 | 23.06 | 1,182,300 |
Jan 16, 2024 | 23.98 | 23.98 | 23.40 | 23.55 | 23.55 | 1,498,200 |
Jan 12, 2024 | 24.88 | 25.15 | 24.17 | 24.19 | 24.19 | 1,944,000 |
Jan 11, 2024 | 25.30 | 25.45 | 24.67 | 24.70 | 24.70 | 1,460,600 |
Jan 10, 2024 | 25.05 | 25.64 | 24.71 | 25.45 | 25.45 | 3,109,600 |
Jan 9, 2024 | 23.76 | 25.45 | 23.59 | 25.19 | 25.19 | 3,038,300 |
Jan 8, 2024 | 23.41 | 24.22 | 23.19 | 24.03 | 24.03 | 1,895,600 |
Jan 5, 2024 | 23.19 | 24.01 | 23.00 | 23.38 | 23.38 | 2,855,100 |
Jan 4, 2024 | 23.39 | 23.59 | 23.26 | 23.38 | 23.38 | 1,704,300 |
Jan 3, 2024 | 23.78 | 23.78 | 23.22 | 23.46 | 23.46 | 1,651,400 |
Jan 2, 2024 | 24.01 | 24.55 | 23.91 | 24.10 | 24.10 | 2,040,500 |
Dec 29, 2023 | 24.17 | 24.34 | 23.81 | 24.06 | 24.06 | 2,063,200 |
Dec 28, 2023 | 24.38 | 24.67 | 24.23 | 24.36 | 24.36 | 926,100 |
Dec 27, 2023 | 24.63 | 24.82 | 24.32 | 24.42 | 24.42 | 1,301,600 |
Dec 26, 2023 | 24.14 | 24.67 | 24.05 | 24.53 | 24.53 | 1,175,400 |
Dec 22, 2023 | 24.38 | 24.71 | 24.05 | 24.19 | 24.19 | 1,236,600 |
Dec 21, 2023 | 24.04 | 24.42 | 23.92 | 24.41 | 24.41 | 2,242,100 |
Dec 20, 2023 | 24.53 | 24.58 | 23.68 | 23.70 | 23.70 | 2,243,300 |
Dec 19, 2023 | 23.56 | 24.56 | 23.43 | 24.53 | 24.53 | 2,948,500 |
Dec 18, 2023 | 23.87 | 23.92 | 23.05 | 23.34 | 23.34 | 2,532,600 |
Dec 15, 2023 | 24.25 | 24.33 | 23.61 | 23.85 | 23.85 | 5,412,200 |
Dec 14, 2023 | 24.32 | 25.14 | 23.75 | 24.15 | 24.15 | 6,091,000 |
Dec 13, 2023 | 22.52 | 23.79 | 22.28 | 23.78 | 23.78 | 5,132,400 |
Dec 12, 2023 | 22.83 | 22.83 | 22.19 | 22.50 | 22.50 | 5,274,600 |
Dec 11, 2023 | 22.79 | 23.13 | 22.45 | 22.79 | 22.79 | 2,426,200 |
Dec 8, 2023 | 23.91 | 23.91 | 23.19 | 23.45 | 23.45 | 3,795,500 |
Dec 7, 2023 | 23.60 | 24.16 | 23.48 | 24.01 | 24.01 | 1,667,100 |
Dec 6, 2023 | 23.87 | 24.61 | 23.60 | 23.61 | 23.61 | 3,013,200 |
Dec 5, 2023 | 23.92 | 24.09 | 23.53 | 23.70 | 23.70 | 1,889,900 |
Dec 4, 2023 | 23.77 | 24.56 | 23.64 | 24.13 | 24.13 | 2,266,900 |
Dec 1, 2023 | 22.57 | 23.95 | 22.57 | 23.90 | 23.90 | 2,737,000 |
Nov 30, 2023 | 22.86 | 22.93 | 22.38 | 22.69 | 22.69 | 2,978,700 |
Nov 29, 2023 | 23.55 | 23.79 | 22.67 | 22.79 | 22.79 | 2,907,400 |
Nov 28, 2023 | 23.78 | 23.85 | 23.33 | 23.49 | 23.49 | 2,095,900 |
Nov 27, 2023 | 23.90 | 24.09 | 23.75 | 23.88 | 23.88 | 1,216,000 |
Nov 24, 2023 | 23.88 | 24.15 | 23.66 | 24.10 | 24.10 | 390,600 |
Nov 22, 2023 | 24.11 | 24.55 | 23.90 | 23.98 | 23.98 | 1,001,200 |
Nov 21, 2023 | 23.90 | 24.05 | 23.58 | 23.95 | 23.95 | 1,713,900 |
Nov 20, 2023 | 23.38 | 24.02 | 23.24 | 23.79 | 23.79 | 1,724,400 |
Nov 17, 2023 | 23.19 | 23.50 | 22.99 | 23.45 | 23.45 | 2,088,600 |
Nov 16, 2023 | 23.31 | 23.34 | 22.83 | 23.09 | 23.09 | 1,409,100 |
Nov 15, 2023 | 22.18 | 23.35 | 22.18 | 23.24 | 23.24 | 2,377,900 |
Nov 14, 2023 | 21.69 | 22.83 | 21.61 | 22.35 | 22.35 | 2,860,400 |
Nov 13, 2023 | 21.52 | 21.83 | 21.23 | 21.26 | 21.26 | 3,523,800 |
Nov 10, 2023 | 21.37 | 21.72 | 21.32 | 21.57 | 21.57 | 2,986,700 |
Nov 9, 2023 | 21.74 | 21.75 | 21.04 | 21.06 | 21.06 | 2,313,300 |
Nov 8, 2023 | 22.00 | 22.20 | 21.62 | 21.69 | 21.69 | 3,284,500 |
Nov 7, 2023 | 21.22 | 21.78 | 21.10 | 21.46 | 21.46 | 2,894,000 |
Nov 6, 2023 | 22.18 | 22.18 | 21.32 | 21.33 | 21.33 | 2,488,300 |
Nov 3, 2023 | 22.35 | 22.67 | 21.82 | 22.10 | 22.10 | 3,496,200 |
Nov 2, 2023 | 20.25 | 21.95 | 20.00 | 21.25 | 21.25 | 9,869,200 |
Nov 1, 2023 | 23.27 | 23.38 | 22.59 | 22.99 | 22.99 | 3,678,000 |
Oct 31, 2023 | 23.57 | 23.57 | 23.04 | 23.27 | 23.27 | 4,869,600 |
Oct 30, 2023 | 23.70 | 23.74 | 22.78 | 23.29 | 23.29 | 2,632,700 |
Oct 27, 2023 | 23.90 | 24.10 | 23.42 | 23.52 | 23.52 | 2,841,600 |
Oct 26, 2023 | 24.34 | 24.34 | 23.17 | 23.77 | 23.77 | 3,671,200 |
Oct 25, 2023 | 24.73 | 24.87 | 24.50 | 24.64 | 24.64 | 4,456,100 |
Oct 24, 2023 | 24.74 | 25.10 | 24.59 | 25.07 | 25.07 | 1,478,900 |
Oct 23, 2023 | 24.67 | 25.03 | 24.51 | 24.76 | 24.76 | 1,656,600 |
Oct 20, 2023 | 24.76 | 25.24 | 24.69 | 24.79 | 24.79 | 2,437,900 |
Oct 19, 2023 | 24.78 | 25.13 | 24.52 | 24.71 | 24.71 | 1,858,200 |
Oct 18, 2023 | 24.87 | 25.07 | 24.52 | 24.88 | 24.88 | 1,749,600 |
Oct 17, 2023 | 24.55 | 25.39 | 24.40 | 25.05 | 25.05 | 1,827,300 |
Oct 16, 2023 | 24.50 | 25.37 | 23.94 | 24.79 | 24.79 | 3,035,100 |
Oct 13, 2023 | 24.39 | 24.69 | 24.18 | 24.26 | 24.26 | 1,508,900 |
Oct 12, 2023 | 25.47 | 25.47 | 24.43 | 24.49 | 24.49 | 2,506,200 |
Oct 11, 2023 | 25.93 | 26.10 | 25.13 | 25.55 | 25.55 | 2,072,500 |
Oct 10, 2023 | 26.17 | 26.32 | 25.64 | 26.05 | 26.05 | 1,707,500 |
Oct 9, 2023 | 26.19 | 26.53 | 25.62 | 25.99 | 25.99 | 1,605,600 |
Oct 6, 2023 | 25.48 | 26.55 | 25.48 | 26.37 | 26.37 | 1,589,900 |
Oct 5, 2023 | 26.74 | 26.94 | 25.38 | 25.64 | 25.64 | 3,269,700 |
Oct 4, 2023 | 27.17 | 27.31 | 26.65 | 26.99 | 26.99 | 1,491,300 |
Oct 3, 2023 | 27.21 | 27.52 | 27.07 | 27.10 | 27.10 | 1,257,800 |
Oct 2, 2023 | 27.79 | 27.86 | 27.24 | 27.57 | 27.57 | 1,303,600 |
Sep 29, 2023 | 28.37 | 28.41 | 27.82 | 27.88 | 27.88 | 1,199,100 |
Sep 28, 2023 | 28.06 | 28.55 | 27.95 | 28.12 | 28.12 | 1,169,100 |
Sep 27, 2023 | 28.31 | 28.67 | 27.93 | 27.99 | 27.99 | 2,089,600 |
Sep 26, 2023 | 27.93 | 28.38 | 27.78 | 28.11 | 28.11 | 1,862,900 |
Sep 25, 2023 | 27.71 | 28.21 | 27.61 | 28.12 | 28.12 | 1,380,600 |
Sep 22, 2023 | 27.62 | 28.00 | 27.25 | 27.83 | 27.83 | 1,781,500 |
Sep 21, 2023 | 28.03 | 28.03 | 27.33 | 27.56 | 27.56 | 1,428,100 |
Sep 20, 2023 | 28.75 | 29.04 | 28.10 | 28.20 | 28.20 | 1,372,100 |
Sep 19, 2023 | 28.79 | 28.81 | 28.37 | 28.62 | 28.62 | 1,284,400 |
Sep 18, 2023 | 28.82 | 29.04 | 28.57 | 28.88 | 28.88 | 1,196,800 |
Sep 15, 2023 | 28.94 | 29.29 | 28.74 | 28.87 | 28.87 | 2,361,300 |
Sep 14, 2023 | 29.71 | 29.80 | 28.81 | 29.01 | 29.01 | 2,470,900 |
Sep 13, 2023 | 30.38 | 30.38 | 28.87 | 29.43 | 29.43 | 3,859,700 |
Sep 12, 2023 | 30.68 | 30.80 | 30.35 | 30.47 | 30.47 | 1,139,900 |
Sep 11, 2023 | 29.99 | 30.70 | 29.92 | 30.52 | 30.52 | 1,325,900 |
Sep 8, 2023 | 30.42 | 30.51 | 29.79 | 29.87 | 29.87 | 1,570,400 |
Sep 7, 2023 | 31.16 | 31.32 | 30.07 | 30.52 | 30.52 | 2,854,900 |
Sep 6, 2023 | 31.52 | 31.72 | 31.28 | 31.38 | 31.38 | 1,230,600 |
Sep 5, 2023 | 32.19 | 32.24 | 31.59 | 31.62 | 31.62 | 1,159,600 |
Sep 1, 2023 | 32.36 | 32.62 | 32.28 | 32.38 | 32.38 | 948,900 |
Aug 31, 2023 | 32.76 | 32.80 | 31.94 | 32.02 | 32.02 | 2,293,300 |
Aug 30, 2023 | 32.88 | 33.01 | 32.49 | 32.60 | 32.60 | 2,106,500 |
Aug 29, 2023 | 32.77 | 33.25 | 32.52 | 33.10 | 33.10 | 965,900 |
Aug 28, 2023 | 32.73 | 33.20 | 32.69 | 32.70 | 32.70 | 1,160,700 |
Aug 25, 2023 | 32.03 | 32.77 | 31.95 | 32.49 | 32.49 | 1,185,900 |
Aug 24, 2023 | 32.77 | 32.88 | 31.79 | 32.00 | 32.00 | 1,544,900 |
Aug 23, 2023 | 32.60 | 33.10 | 32.48 | 32.77 | 32.77 | 1,593,700 |
Aug 22, 2023 | 33.10 | 33.34 | 32.37 | 32.46 | 32.46 | 1,727,300 |
Aug 21, 2023 | 32.80 | 33.24 | 32.71 | 33.09 | 33.09 | 1,545,900 |
Aug 18, 2023 | 32.18 | 32.75 | 32.17 | 32.68 | 32.68 | 1,579,100 |
Aug 17, 2023 | 32.92 | 33.28 | 32.10 | 32.30 | 32.30 | 2,039,100 |
Aug 16, 2023 | 33.03 | 33.20 | 32.69 | 32.76 | 32.76 | 1,272,700 |
Aug 15, 2023 | 33.09 | 33.24 | 32.80 | 33.10 | 33.10 | 1,128,000 |
Aug 14, 2023 | 33.17 | 33.57 | 32.82 | 33.28 | 33.28 | 2,697,700 |
Aug 11, 2023 | 32.47 | 33.64 | 32.47 | 33.38 | 33.38 | 2,994,000 |
Aug 10, 2023 | 33.76 | 33.84 | 32.44 | 32.67 | 32.67 | 2,971,000 |
Aug 9, 2023 | 34.22 | 34.74 | 33.17 | 33.33 | 33.33 | 2,668,700 |
Aug 8, 2023 | 34.96 | 34.96 | 34.26 | 34.42 | 34.42 | 10,609,900 |
Aug 7, 2023 | 33.07 | 35.60 | 32.58 | 34.95 | 34.95 | 7,045,200 |
Aug 4, 2023 | 34.37 | 34.85 | 33.53 | 33.65 | 33.65 | 1,601,600 |
Aug 3, 2023 | 34.50 | 36.14 | 34.18 | 34.27 | 34.27 | 3,772,900 |
Aug 2, 2023 | 33.70 | 33.96 | 33.19 | 33.92 | 33.92 | 4,087,600 |
Aug 1, 2023 | 34.26 | 34.42 | 33.65 | 34.01 | 34.01 | 2,977,200 |
Jul 31, 2023 | 34.78 | 34.78 | 34.01 | 34.41 | 34.41 | 1,477,400 |
Jul 28, 2023 | 34.97 | 35.07 | 34.52 | 34.69 | 34.69 | 1,619,500 |
Jul 27, 2023 | 35.41 | 35.69 | 34.59 | 34.62 | 34.62 | 1,904,200 |
Jul 26, 2023 | 34.91 | 35.34 | 34.78 | 35.20 | 35.20 | 2,003,300 |
Jul 25, 2023 | 35.49 | 35.49 | 34.88 | 34.90 | 34.90 | 1,122,000 |
Jul 24, 2023 | 35.29 | 35.78 | 35.13 | 35.70 | 35.70 | 965,000 |
Jul 21, 2023 | 34.67 | 35.47 | 34.56 | 35.35 | 35.35 | 1,300,600 |
Jul 20, 2023 | 35.31 | 35.32 | 34.40 | 34.47 | 34.47 | 2,292,000 |
Jul 19, 2023 | 34.79 | 35.36 | 34.68 | 35.16 | 35.16 | 1,418,500 |
Jul 18, 2023 | 35.22 | 35.32 | 34.45 | 34.72 | 34.72 | 1,067,100 |
Jul 17, 2023 | 34.95 | 35.29 | 34.67 | 35.22 | 35.22 | 836,000 |
Jul 14, 2023 | 35.42 | 35.65 | 34.88 | 35.07 | 35.07 | 824,600 |
Jul 13, 2023 | 34.45 | 35.58 | 34.37 | 35.40 | 35.40 | 2,277,700 |
Jul 12, 2023 | 35.16 | 35.16 | 34.18 | 34.25 | 34.25 | 3,335,600 |
Jul 11, 2023 | 33.85 | 34.84 | 33.85 | 34.77 | 34.77 | 1,356,600 |
Jul 10, 2023 | 33.62 | 34.24 | 33.60 | 33.84 | 33.84 | 1,191,300 |
Jul 7, 2023 | 33.62 | 33.88 | 33.55 | 33.74 | 33.74 | 1,326,900 |
Jul 6, 2023 | 33.05 | 33.62 | 32.87 | 33.58 | 33.58 | 1,611,700 |
Jul 5, 2023 | 33.76 | 33.94 | 33.33 | 33.50 | 33.50 | 2,270,000 |
Jul 3, 2023 | 33.58 | 34.13 | 33.44 | 33.88 | 33.88 | 709,000 |
Jun 30, 2023 | 33.87 | 34.22 | 33.78 | 33.84 | 33.84 | 1,166,600 |
Jun 29, 2023 | 33.66 | 34.40 | 33.52 | 33.72 | 33.72 | 2,601,200 |
Jun 28, 2023 | 33.85 | 33.89 | 33.41 | 33.65 | 33.65 | 1,338,200 |
Jun 27, 2023 | 33.57 | 33.96 | 33.28 | 33.82 | 33.82 | 1,564,000 |
Jun 26, 2023 | 33.40 | 34.16 | 33.27 | 33.76 | 33.76 | 1,158,700 |
Jun 23, 2023 | 34.13 | 34.23 | 33.26 | 33.50 | 33.50 | 3,854,700 |
Jun 22, 2023 | 33.66 | 34.33 | 33.47 | 34.30 | 34.30 | 1,745,200 |
Jun 21, 2023 | 33.55 | 34.03 | 33.44 | 33.74 | 33.74 | 3,035,200 |
Jun 20, 2023 | 33.06 | 33.79 | 33.06 | 33.46 | 33.46 | 2,914,800 |
Jun 16, 2023 | 33.00 | 34.13 | 33.00 | 33.47 | 33.47 | 5,005,300 |
Jun 15, 2023 | 31.59 | 32.69 | 31.34 | 32.63 | 32.63 | 2,656,200 |
Jun 14, 2023 | 32.47 | 32.58 | 31.29 | 31.53 | 31.53 | 3,290,100 |
Jun 13, 2023 | 32.16 | 32.51 | 32.06 | 32.15 | 32.15 | 1,748,500 |
Jun 12, 2023 | 31.79 | 32.23 | 31.52 | 31.92 | 31.92 | 2,355,100 |
Jun 9, 2023 | 33.37 | 33.37 | 31.78 | 31.79 | 31.79 | 1,994,800 |
Jun 8, 2023 | 33.63 | 33.69 | 33.14 | 33.45 | 33.45 | 1,206,000 |
Jun 7, 2023 | 33.02 | 33.85 | 32.77 | 33.59 | 33.59 | 1,509,300 |
Jun 6, 2023 | 32.61 | 32.93 | 32.47 | 32.85 | 32.85 | 2,732,800 |
Jun 5, 2023 | 32.76 | 33.05 | 32.54 | 32.68 | 32.68 | 2,607,500 |
Jun 2, 2023 | 32.53 | 32.96 | 32.28 | 32.96 | 32.96 | 1,639,800 |
Jun 1, 2023 | 31.90 | 32.63 | 31.67 | 32.24 | 32.24 | 2,643,400 |
May 31, 2023 | 32.65 | 32.94 | 31.20 | 31.89 | 31.89 | 4,423,200 |
May 30, 2023 | 33.34 | 33.43 | 32.60 | 32.98 | 32.98 | 1,074,400 |
May 26, 2023 | 32.96 | 33.37 | 32.56 | 33.27 | 33.27 | 4,652,900 |
May 25, 2023 | 33.26 | 33.26 | 32.57 | 32.95 | 32.95 | 1,245,100 |
May 24, 2023 | 33.98 | 33.98 | 32.96 | 33.45 | 33.45 | 2,646,400 |
May 23, 2023 | 35.61 | 36.12 | 33.75 | 34.11 | 34.11 | 3,888,600 |
May 22, 2023 | 35.36 | 35.88 | 35.21 | 35.74 | 35.74 | 1,674,300 |
May 19, 2023 | 35.94 | 35.94 | 35.12 | 35.40 | 35.40 | 1,395,500 |
May 18, 2023 | 34.68 | 35.83 | 34.51 | 35.65 | 35.65 | 1,661,700 |
Related Tickers
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%
ICUI ICU Medical, Inc.
103.99
-2.15%
STMN.SW Straumann Holding AG
121.45
-1.70%
BLCO Bausch + Lomb Corporation
14.65
-3.87%
CLPBY Coloplast A/S
12.56
+1.62%
KRMD KORU Medical Systems, Inc.
2.2800
-3.39%
MMSI Merit Medical Systems, Inc.
81.89
-0.45%
ATRC AtriCure, Inc.
23.14
+2.25%
STVN Stevanato Group S.p.A.
20.71
-0.96%
UTMD Utah Medical Products, Inc.
69.72
-1.04%