Envista Holdings Corporation Common Stockのデータ

Envista Holdings Corporation Common Stockの基本情報

名前 Envista Holdings Corporation Common Stock
ティッカー NVST
nan
上場年 2019.0
セクター Health Care

Envista Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.53 38.62 40.52 38.89 1838700.0 38.89
2021-02-12 40.36 39.29 39.5 40.35 2286100.0 40.35
2021-02-11 41.4 39.13 39.31 39.78 4574400.0 39.78
2021-02-10 39.7 38.62 39.2 38.94 1600800.0 38.94
2021-02-09 39.2 38.38 38.87 38.93 1191700.0 38.93
2021-02-08 39.26 37.84 37.84 39.07 1812900.0 39.07
2021-02-05 39.31 37.33 39.1 37.7 1404300.0 37.7
2021-02-04 38.5 36.85 37.03 37.94 1851300.0 37.94
2021-02-03 37.04 36.34 36.5 36.86 2619700.0 36.86
2021-02-02 37.77 36.27 36.66 36.45 2749100.0 36.45
2021-02-01 36.36 35.29 35.78 36.02 1076800.0 36.02
2021-01-29 36.39 34.5 36.2 35.54 1336900.0 35.54
2021-01-28 37.09 35.33 35.69 36.31 2094400.0 36.31
2021-01-27 36.27 33.75 35.66 35.4 2363600.0 35.4
2021-01-26 37.3 36.48 36.9 36.69 1851500.0 36.69
2021-01-25 36.76 35.43 36.55 36.51 1107600.0 36.51
2021-01-22 36.73 35.91 36.37 36.58 837700.0 36.58
2021-01-21 37.03 35.61 36.9 36.36 1262100.0 36.36
2021-01-20 36.78 36.19 36.33 36.69 1400500.0 36.69
2021-01-19 36.49 35.67 36.2 36.21 971600.0 36.21
2021-01-15 35.99 34.42 35.06 35.76 2759500.0 35.76
2021-01-14 36.16 35.0 35.69 35.19 3587400.0 35.19
2021-01-13 36.34 35.77 35.8 35.84 2196600.0 35.84
2021-01-12 36.5 35.11 35.25 35.98 1641000.0 35.98
2021-01-11 35.38 34.45 34.45 35.07 917900.0 35.07
2021-01-08 35.7 34.4 35.3 34.95 1126000.0 34.95
2021-01-07 36.0 34.14 35.49 34.46 1183200.0 34.46
2021-01-06 35.1 33.88 34.02 34.89 1667200.0 34.89
2021-01-05 34.21 32.14 32.36 33.81 750700.0 33.81
2021-01-04 34.56 32.49 34.16 32.95 1004700.0 32.95
2020-12-31 33.88 32.77 32.93 33.73 784500.0 33.73
2020-12-30 33.51 32.81 32.9 33.15 637600.0 33.15
2020-12-29 33.47 32.69 33.1 32.84 693700.0 32.84
2020-12-28 33.17 32.52 32.66 32.84 574100.0 32.84
2020-12-24 33.03 32.1 32.95 32.44 228400.0 32.44
2020-12-23 32.96 32.49 32.81 32.74 599800.0 32.74
2020-12-22 33.31 32.26 32.58 32.52 748100.0 32.52
2020-12-21 32.56 31.39 32.0 32.52 563500.0 32.52
2020-12-18 33.33 32.33 32.78 32.69 1668800.0 32.69
2020-12-17 33.19 31.88 32.15 32.81 924300.0 32.81
2020-12-16 32.46 31.5 32.01 32.05 1049100.0 32.05
2020-12-15 32.4 30.68 31.17 32.01 1131900.0 32.01
2020-12-14 31.85 30.6 31.36 30.65 1126200.0 30.65
2020-12-11 32.49 30.62 32.11 30.88 1151500.0 30.88
2020-12-10 32.36 31.09 31.36 32.31 689000.0 32.31
2020-12-09 32.57 31.52 32.39 31.66 1334900.0 31.66
2020-12-08 32.13 31.51 31.66 32.11 1033500.0 32.11
2020-12-07 32.91 31.57 32.36 31.67 824600.0 31.67
2020-12-04 32.54 31.47 31.91 32.35 1272400.0 32.35
2020-12-03 32.6 30.75 30.98 31.85 2154900.0 31.85
2020-12-02 31.65 29.79 30.08 31.15 1801700.0 31.15
2020-12-01 30.61 29.82 30.06 30.07 800600.0 30.07
2020-11-30 30.04 29.31 29.72 29.73 1112300.0 29.73
2020-11-27 30.0 29.29 29.36 29.51 488900.0 29.51
2020-11-25 29.65 28.63 29.54 29.12 721200.0 29.12
2020-11-24 29.8 28.89 29.71 29.49 3735900.0 29.49
2020-11-23 29.4 28.43 29.06 29.23 2173600.0 29.23
2020-11-20 29.5 28.89 29.0 28.98 1297300.0 28.98
2020-11-19 29.2 28.31 28.84 29.07 1466300.0 29.07
2020-11-18 29.77 28.61 28.82 28.66 1191600.0 28.66
2020-11-17 28.85 27.79 28.61 28.76 1543400.0 28.76
2020-11-16 30.69 28.93 30.63 29.11 1618600.0 29.11
2020-11-13 30.44 29.25 29.58 29.78 1512500.0 29.78
2020-11-12 29.63 28.87 29.28 29.2 934200.0 29.2
2020-11-11 30.5 28.6 30.5 29.52 968400.0 29.52
2020-11-10 30.98 29.2 29.49 30.24 1947200.0 30.24
2020-11-09 33.09 29.11 29.99 29.62 3170200.0 29.62
2020-11-06 27.9 27.16 27.59 27.31 873900.0 27.31
2020-11-05 27.75 26.86 27.01 27.59 947600.0 27.59
2020-11-04 27.64 26.35 27.12 26.76 1420100.0 26.76
2020-11-03 28.06 26.72 27.44 26.93 1331900.0 26.93
2020-11-02 27.35 26.02 26.83 27.02 2332000.0 27.02
2020-10-30 28.52 26.0 26.75 26.42 3537300.0 26.42
2020-10-29 25.12 24.29 24.44 24.93 1570100.0 24.93
2020-10-28 25.72 24.3 25.54 24.5 1214500.0 24.5
2020-10-27 27.02 25.99 26.49 26.05 1051700.0 26.05
2020-10-26 27.32 26.12 27.16 26.39 1448800.0 26.39
2020-10-23 28.19 27.35 27.71 27.64 1413900.0 27.64
2020-10-22 28.48 26.64 26.98 27.56 2447600.0 27.56
2020-10-21 26.95 25.89 26.1 26.35 939500.0 26.35
2020-10-20 26.81 25.94 26.27 26.17 2226400.0 26.17
2020-10-19 27.37 26.13 27.15 26.15 1137000.0 26.15
2020-10-16 27.02 26.43 26.61 26.89 1569500.0 26.89
2020-10-15 26.35 25.5 25.51 26.26 777200.0 26.26
2020-10-14 26.39 25.79 25.8 25.99 767700.0 25.99
2020-10-13 26.88 25.64 26.68 25.78 1359000.0 25.78
2020-10-12 26.97 26.5 26.81 26.82 735000.0 26.82
2020-10-09 27.03 26.21 26.94 26.53 1110300.0 26.53
2020-10-08 26.65 25.89 26.43 26.64 956500.0 26.64
2020-10-07 26.42 25.67 25.73 26.13 1097100.0 26.13
2020-10-06 26.16 25.21 25.45 25.35 693000.0 25.35
2020-10-05 25.5 24.69 24.92 25.25 1923000.0 25.25
2020-10-02 24.89 23.63 23.95 24.57 1069500.0 24.57
2020-10-01 25.84 23.59 24.8 24.49 2653400.0 24.49
2020-09-30 25.03 24.16 24.26 24.68 1052600.0 24.68
2020-09-29 24.8 24.18 24.62 24.35 1180400.0 24.35
2020-09-28 24.75 24.17 24.25 24.45 928900.0 24.45
2020-09-25 23.94 22.88 23.07 23.88 811900.0 23.88
2020-09-24 23.82 22.51 22.67 23.22 2526400.0 23.22
2020-09-23 23.85 22.68 23.69 22.82 1572900.0 22.82
2020-09-22 24.1 23.36 23.59 23.68 2105100.0 23.68
2020-09-21 24.11 23.2 23.8 23.48 2742600.0 23.48
2020-09-18 25.58 24.24 25.49 24.39 3204600.0 24.39
2020-09-17 25.77 24.73 25.14 25.64 1378400.0 25.64
2020-09-16 26.48 25.52 26.32 25.54 1642900.0 25.54
2020-09-15 26.64 25.74 26.15 26.07 1575800.0 26.07
2020-09-14 26.12 25.17 25.25 25.79 1151200.0 25.79
2020-09-11 25.66 24.86 25.11 24.99 2202300.0 24.99
2020-09-10 25.52 24.65 24.7 24.86 2004900.0 24.86
2020-09-09 24.65 23.71 23.71 24.36 2054700.0 24.36
2020-09-08 24.07 23.01 23.44 23.4 1102300.0 23.4
2020-09-04 24.59 23.26 24.29 23.89 1429800.0 23.89
2020-09-03 24.79 23.58 24.52 24.2 2012400.0 24.2
2020-09-02 24.72 23.6 24.09 24.68 1043300.0 24.68
2020-09-01 24.18 23.72 23.86 24.03 744400.0 24.03
2020-08-31 24.21 23.66 23.89 23.99 920700.0 23.99
2020-08-28 24.05 23.38 23.55 23.93 752800.0 23.93
2020-08-27 23.85 23.14 23.2 23.55 788500.0 23.55
2020-08-26 23.54 22.98 23.45 23.22 354900.0 23.22
2020-08-25 23.66 22.93 23.17 23.55 746700.0 23.55
2020-08-24 23.96 23.05 23.13 23.28 950200.0 23.28
2020-08-21 23.02 22.55 22.55 22.76 514800.0 22.76
2020-08-20 23.34 22.47 23.28 22.73 838100.0 22.73
2020-08-19 23.97 23.35 23.74 23.42 966800.0 23.42
2020-08-18 23.91 23.61 23.79 23.68 924000.0 23.68
2020-08-17 24.01 23.53 23.9 23.75 742800.0 23.75
2020-08-14 24.31 23.56 23.83 23.85 584100.0 23.85
2020-08-13 24.16 23.13 23.27 24.1 1601900.0 24.1
2020-08-12 23.72 23.03 23.28 23.32 1114500.0 23.32
2020-08-11 23.55 23.08 23.24 23.14 1168600.0 23.14
2020-08-10 24.0 22.83 23.48 22.88 1616600.0 22.88
2020-08-07 23.39 22.69 22.73 23.37 811500.0 23.37
2020-08-06 23.28 22.65 22.81 22.71 1219400.0 22.71
2020-08-05 23.14 22.8 23.0 23.01 851900.0 23.01
2020-08-04 23.14 22.0 22.09 22.84 2032900.0 22.84
2020-08-03 22.46 21.75 21.87 22.13 1270900.0 22.13
2020-07-31 23.49 20.97 22.26 21.87 3494300.0 21.87
2020-07-30 22.98 22.07 22.26 22.59 1744800.0 22.59
2020-07-29 23.01 22.1 22.15 22.74 2160700.0 22.74
2020-07-28 22.53 21.92 22.35 21.94 1065100.0 21.94
2020-07-27 22.36 21.85 22.21 22.26 2252300.0 22.26
2020-07-24 22.53 21.89 22.33 22.24 656000.0 22.24
2020-07-23 23.02 22.15 22.15 22.55 2444500.0 22.55
2020-07-22 22.52 21.59 21.59 22.33 1590300.0 22.33
2020-07-21 21.89 21.4 21.54 21.49 1050800.0 21.49
2020-07-20 22.23 21.18 21.86 21.29 1445700.0 21.29
2020-07-17 22.15 21.83 21.91 21.91 1973500.0 21.91
2020-07-16 21.87 21.31 21.73 21.81 1268000.0 21.81
2020-07-15 22.15 21.2 21.2 21.85 4035300.0 21.85
2020-07-14 21.07 20.22 20.28 20.83 1264900.0 20.83
2020-07-13 20.93 20.16 20.36 20.27 1326700.0 20.27
2020-07-10 20.23 19.48 19.71 20.19 1052500.0 20.19
2020-07-09 20.31 19.43 20.23 19.71 2165200.0 19.71
2020-07-08 21.3 19.93 21.04 20.28 1716800.0 20.28
2020-07-07 21.97 20.94 21.73 21.06 1429800.0 21.06
2020-07-06 22.42 21.41 21.68 21.8 4550700.0 21.8
2020-07-02 21.97 21.28 21.64 21.4 1684400.0 21.4
2020-07-01 21.84 20.97 21.0 21.33 1947300.0 21.33
2020-06-30 21.22 20.35 20.45 21.09 1867500.0 21.09
2020-06-29 20.56 19.84 20.0 20.5 926200.0 20.5
2020-06-26 20.5 19.5 19.81 19.74 3348000.0 19.74
2020-06-25 20.56 19.58 20.31 19.88 2062800.0 19.88
2020-06-24 21.02 19.46 20.93 19.98 1634600.0 19.98
2020-06-23 21.5 20.32 20.32 21.26 1602000.0 21.26
2020-06-22 20.58 19.41 20.24 20.22 1515600.0 20.22
2020-06-19 21.56 20.66 20.97 20.73 3632100.0 20.73
2020-06-18 21.02 20.07 20.39 20.88 2005600.0 20.88
2020-06-17 21.0 20.12 20.63 20.7 1762800.0 20.7
2020-06-16 21.71 20.35 21.51 20.64 1825700.0 20.64
2020-06-15 20.9 19.1 19.29 20.87 2372400.0 20.87
2020-06-12 20.36 19.0 20.29 19.54 2965900.0 19.54
2020-06-11 20.5 18.8 20.5 19.32 3793400.0 19.32
2020-06-10 22.58 21.04 22.5 21.34 2942900.0 21.34
2020-06-09 23.91 22.22 23.91 22.39 3254700.0 22.39
2020-06-08 24.84 23.52 23.52 24.5 1892500.0 24.5
2020-06-05 23.68 22.84 23.3 23.35 2702400.0 23.35
2020-06-04 22.46 21.2 21.9 22.35 1701600.0 22.35
2020-06-03 22.57 21.69 21.87 21.88 1312100.0 21.88
2020-06-02 22.26 21.43 21.63 21.54 1982300.0 21.54
2020-06-01 21.88 20.97 21.0 21.45 1740400.0 21.45
2020-05-29 21.27 20.25 20.87 21.14 1843700.0 21.14
2020-05-28 21.76 20.7 21.61 20.94 3439800.0 20.94
2020-05-27 21.46 20.0 20.34 21.27 4105200.0 21.27
2020-05-26 20.29 19.31 19.6 19.9 2364700.0 19.9
2020-05-22 18.99 17.92 18.8 18.97 2720100.0 18.97
2020-05-21 19.15 18.24 18.44 18.7 2721800.0 18.7
2020-05-20 18.76 16.57 17.66 18.56 6949800.0 18.56
2020-05-19 17.61 15.69 15.82 17.46 10893100.0 17.46
2020-05-18 17.73 15.51 16.0 15.86 7913600.0 15.86
2020-05-15 15.97 15.59 15.76 15.9 1907000.0 15.9
2020-05-14 16.67 14.73 15.32 15.92 2881200.0 15.92
2020-05-13 16.65 15.01 15.51 15.75 4930100.0 15.75
2020-05-12 18.02 15.73 17.41 15.97 3811400.0 15.97
2020-05-11 17.82 17.16 17.5 17.45 2407600.0 17.45
2020-05-08 18.96 17.5 18.68 17.67 2566100.0 17.67
2020-05-07 19.0 18.0 18.6 18.24 1955300.0 18.24
2020-05-06 19.21 18.32 19.04 18.42 2304200.0 18.42
2020-05-05 20.06 18.63 19.19 19.02 1980300.0 19.02
2020-05-04 19.04 18.29 18.54 18.83 1589100.0 18.83
2020-05-01 20.0 18.25 19.88 18.84 2018800.0 18.84
2020-04-30 19.89 18.91 19.41 19.47 1310200.0 19.47
2020-04-29 20.34 18.8 19.14 19.62 1294900.0 19.62
2020-04-28 19.6 18.15 19.03 18.53 1085100.0 18.53
2020-04-27 18.73 17.52 17.76 18.62 1475800.0 18.62
2020-04-24 17.63 16.84 16.99 17.54 1769500.0 17.54
2020-04-23 18.2 16.77 17.5 16.78 1518000.0 16.78
2020-04-22 17.6 17.02 17.16 17.37 669100.0 17.37
2020-04-21 17.25 16.5 16.5 16.9 949400.0 16.9
2020-04-20 18.08 16.76 16.97 17.35 824100.0 17.35
2020-04-17 17.53 16.33 16.48 17.42 2191300.0 17.42
2020-04-16 17.16 16.06 16.95 16.11 2729900.0 16.11
2020-04-15 17.44 16.5 17.21 16.97 2954000.0 16.97
2020-04-14 17.77 16.71 16.98 17.72 2290600.0 17.72
2020-04-13 17.92 16.35 17.47 16.78 2242800.0 16.78
2020-04-09 18.24 16.74 16.75 17.54 3157700.0 17.54
2020-04-08 16.66 15.19 15.8 16.4 3872500.0 16.4
2020-04-07 16.55 14.83 15.34 15.05 2979200.0 15.05
2020-04-06 14.59 13.51 14.03 14.32 2977600.0 14.32
2020-04-03 14.75 12.89 14.32 12.98 5269900.0 12.98
2020-04-02 14.74 14.03 14.33 14.24 3485200.0 14.24
2020-04-01 14.89 14.01 14.8 14.33 2850700.0 14.33
2020-03-31 15.4 14.64 15.23 14.94 1577900.0 14.94
2020-03-30 15.22 14.45 14.46 15.09 1662000.0 15.09
2020-03-27 15.28 14.45 14.62 14.85 1868300.0 14.85
2020-03-26 15.56 13.74 14.15 15.51 3416000.0 15.51
2020-03-25 14.52 13.16 13.55 13.95 3397400.0 13.95
2020-03-24 13.68 12.65 12.73 13.54 3463700.0 13.54
2020-03-23 12.52 11.32 11.79 11.91 7359100.0 11.91
2020-03-20 13.26 11.35 12.28 11.94 8437300.0 11.94
2020-03-19 12.43 10.08 12.11 12.06 7759800.0 12.06
2020-03-18 15.62 11.79 15.62 12.12 4518600.0 12.12
2020-03-17 17.44 15.29 17.23 15.78 2960700.0 15.78
2020-03-16 18.26 16.37 17.0 17.04 3641000.0 17.04
2020-03-13 19.69 17.69 19.28 18.98 3520200.0 18.98
2020-03-12 19.09 17.94 18.81 18.21 3663300.0 18.21
2020-03-11 21.19 19.76 20.86 19.93 3825800.0 19.93
2020-03-10 21.28 19.87 20.68 21.1 4458700.0 21.1
2020-03-09 21.53 19.15 21.45 20.13 5780500.0 20.13
2020-03-06 22.54 21.78 22.41 22.48 3342500.0 22.48
2020-03-05 24.37 22.43 24.37 22.78 5630900.0 22.78
2020-03-04 25.62 24.41 25.19 24.71 4322200.0 24.71
2020-03-03 26.14 24.58 25.63 24.82 5221000.0 24.82
2020-03-02 25.72 24.96 25.51 25.63 2295400.0 25.63
2020-02-28 25.79 24.61 25.6 25.38 4366800.0 25.38
2020-02-27 26.83 25.75 25.99 26.06 3664800.0 26.06
2020-02-26 26.8 26.2 26.61 26.5 2689700.0 26.5
2020-02-25 27.49 26.44 27.49 26.5 4182800.0 26.5
2020-02-24 27.52 26.44 26.82 27.3 3387500.0 27.3
2020-02-21 27.87 27.27 27.5 27.52 3327700.0 27.52
2020-02-20 28.46 27.47 28.17 27.65 1822900.0 27.65
2020-02-19 28.9 28.23 28.58 28.29 1652500.0 28.29
2020-02-18 29.22 28.34 29.18 28.46 3162200.0 28.46