Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	23.33	24.80	22.62	24.66	24.66	0.61%	1,383,978
Mar 6, 2026	24.28	24.61	23.63	24.51	24.51	0.78%	885,914
Mar 5, 2026	25.45	25.71	23.70	24.32	24.32	-5.70%	1,448,196
Mar 4, 2026	25.69	26.01	24.75	25.79	25.79	1.98%	990,346
Mar 3, 2026	24.89	25.49	23.87	25.29	25.29	-1.60%	867,175
Mar 2, 2026	24.62	25.73	24.18	25.70	25.70	0.90%	1,116,606
Feb 27, 2026	25.50	26.41	25.18	25.47	25.47	0.20%	1,251,088
Feb 26, 2026	22.62	25.86	22.62	25.42	25.42	13.89%	2,667,834
Feb 25, 2026	22.86	23.02	21.87	22.32	22.32	-2.45%	1,982,061
Feb 24, 2026	22.60	23.04	22.48	22.88	22.88	2.05%	1,168,076
Feb 23, 2026	22.52	22.75	21.96	22.42	22.42	-1.36%	964,967
Feb 20, 2026	22.22	22.94	22.00	22.73	22.73	1.93%	936,499
Feb 19, 2026	21.95	22.37	21.77	22.30	22.30	1.04%	1,003,709
Feb 18, 2026	21.59	22.25	21.59	22.07	22.07	2.03%	1,416,732
Feb 17, 2026	21.75	22.14	21.60	21.63	21.63	-0.64%	832,901
Feb 13, 2026	22.10	22.51	21.69	21.77	21.77	-0.64%	894,640
Feb 12, 2026	22.93	23.18	21.73	21.91	21.91	-3.90%	1,013,789
Feb 11, 2026	22.50	22.87	21.79	22.80	22.80	1.02%	1,074,331
Feb 10, 2026	22.51	23.57	22.05	22.57	22.57	0.94%	871,525
Feb 9, 2026	22.33	22.52	21.62	22.36	22.36	-1.02%	842,182
Feb 6, 2026	21.94	22.70	21.74	22.59	22.59	3.67%	846,760
Feb 5, 2026	22.78	23.11	21.72	21.79	21.79	-4.47%	906,001
Feb 4, 2026	21.95	23.37	21.79	22.81	22.81	4.68%	1,539,598
Feb 3, 2026	22.03	22.47	21.15	21.79	21.79	-1.71%	1,126,412
Feb 2, 2026	21.97	22.78	21.72	22.17	22.17	0.59%	1,399,142
Jan 30, 2026	22.68	22.68	21.28	22.04	22.04	-2.95%	1,024,388
Jan 29, 2026	21.45	22.74	21.00	22.71	22.71	5.82%	1,616,939
Jan 28, 2026	22.01	22.10	21.19	21.46	21.46	-2.37%	1,337,414
Jan 27, 2026	22.44	22.56	21.90	21.98	21.98	-3.26%	627,779
Jan 26, 2026	23.00	23.27	22.53	22.72	22.72	-1.26%	899,651
Jan 23, 2026	23.32	23.44	22.50	23.01	23.01	-2.29%	985,207
Jan 22, 2026	24.08	24.46	23.47	23.55	23.55	-0.55%	1,416,593
Jan 21, 2026	23.26	23.90	23.11	23.68	23.68	2.56%	980,202
Jan 20, 2026	23.20	23.81	22.98	23.09	23.09	-3.67%	874,564
Jan 16, 2026	23.93	24.81	23.88	23.97	23.97	-1.20%	736,716
Jan 15, 2026	24.32	24.94	24.01	24.26	24.26	-0.04%	1,243,731
Jan 14, 2026	24.49	24.79	23.58	24.27	24.27	-1.58%	1,360,614
Jan 13, 2026	27.00	27.04	24.56	24.66	24.66	-8.50%	1,565,658
Jan 12, 2026	29.74	29.89	26.88	26.95	26.95	-9.20%	1,724,624
Jan 9, 2026	29.10	29.78	28.10	29.68	29.68	2.95%	1,143,211
Jan 8, 2026	27.38	29.16	27.38	28.83	28.83	4.12%	878,762
Jan 7, 2026	27.99	28.11	27.42	27.69	27.69	-0.82%	819,008
Jan 6, 2026	27.32	28.00	27.13	27.92	27.92	3.37%	954,410
Jan 5, 2026	26.24	27.73	26.24	27.01	27.01	1.89%	830,647
Jan 2, 2026	26.95	27.13	26.25	26.51	26.51	-0.49%	783,571
Dec 31, 2025	27.51	27.51	26.51	26.64	26.64	-3.55%	607,786
Dec 30, 2025	27.01	27.81	26.97	27.62	27.62	1.99%	673,004
Dec 29, 2025	27.39	27.64	26.83	27.08	27.08	-1.13%	1,200,740
Dec 26, 2025	26.82	27.39	26.68	27.39	27.39	1.97%	626,405
Dec 24, 2025	26.71	26.89	26.50	26.86	26.86	2.09%	374,865
Dec 23, 2025	26.92	27.11	26.16	26.31	26.31	-3.27%	820,035
Dec 22, 2025	26.82	27.66	26.60	27.20	27.20	1.64%	784,241
Dec 19, 2025	27.21	27.69	26.74	26.76	26.76	-2.05%	1,291,428
Dec 18, 2025	27.54	27.92	26.87	27.32	27.32	-0.15%	977,258
Dec 17, 2025	26.63	28.02	26.09	27.36	27.36	4.95%	995,961
Dec 16, 2025	26.45	26.87	25.52	26.07	26.07	-1.77%	794,509
Dec 15, 2025	26.56	27.17	26.22	26.54	26.54	0.26%	777,313
Dec 12, 2025	27.50	28.09	26.19	26.47	26.47	-4.85%	1,296,806
Dec 11, 2025	27.60	28.27	27.37	27.82	27.82	0.54%	921,341
Dec 10, 2025	27.00	27.79	26.68	27.67	27.67	2.33%	1,138,136
Dec 9, 2025	26.50	27.64	26.49	27.04	27.04	1.05%	814,712
Dec 8, 2025	27.09	27.30	26.59	26.76	26.76	-0.96%	888,799
Dec 5, 2025	28.02	28.52	26.73	27.02	27.02	-3.36%	1,543,991
Dec 4, 2025	29.25	29.26	27.84	27.96	27.96	-4.51%	787,072
Dec 3, 2025	29.31	29.87	28.96	29.28	29.28	-0.34%	626,316
Dec 2, 2025	29.59	30.19	29.01	29.38	29.38	0.07%	676,578
Dec 1, 2025	30.48	30.93	29.30	29.36	29.36	-3.01%	972,433
Nov 28, 2025	30.61	30.75	30.20	30.27	30.27	-0.13%	236,231
Nov 26, 2025	30.17	30.74	30.13	30.31	30.31	-0.39%	717,635
Nov 25, 2025	30.15	30.85	29.78	30.43	30.43	2.80%	918,707
Nov 24, 2025	28.83	29.67	28.57	29.60	29.60	2.88%	807,919
Nov 21, 2025	27.01	29.34	26.80	28.77	28.77	7.23%	891,668
Nov 20, 2025	27.55	28.27	26.69	26.83	26.83	-1.25%	725,072
Nov 19, 2025	28.39	28.39	27.04	27.17	27.17	-3.79%	633,256
Nov 18, 2025	28.20	28.80	27.69	28.24	28.24	-0.21%	850,314
Nov 17, 2025	29.78	29.90	28.17	28.30	28.30	-5.64%	796,246
Nov 14, 2025	30.35	30.73	29.69	29.99	29.99	-2.85%	598,743
Nov 13, 2025	30.65	31.81	30.59	30.87	30.87	-1.18%	565,311
Nov 12, 2025	31.58	32.41	31.24	31.24	31.24	-0.86%	821,854
Nov 11, 2025	30.62	31.53	30.53	31.51	31.51	4.13%	886,513
Nov 10, 2025	28.48	30.40	28.33	30.26	30.26	7.84%	1,204,253
Nov 7, 2025	27.95	28.90	27.52	28.06	28.06	-1.27%	1,093,236
Nov 6, 2025	31.78	32.13	28.20	28.42	28.42	-9.75%	2,484,359
Nov 5, 2025	31.15	32.11	31.02	31.49	31.49	0.16%	1,002,106
Nov 4, 2025	30.98	31.89	30.98	31.44	31.44	0.19%	978,829
Nov 3, 2025	31.14	31.46	30.68	31.38	31.38	0.45%	824,765
Oct 31, 2025	30.34	31.30	29.76	31.24	31.24	1.79%	960,695
Oct 30, 2025	31.68	31.96	30.52	30.69	30.69	-4.06%	729,872
Oct 29, 2025	32.53	33.13	31.86	31.99	31.99	-2.65%	552,327
Oct 28, 2025	32.52	32.96	32.49	32.86	32.86	-	526,783
Oct 27, 2025	33.34	34.28	32.86	32.86	32.86	-0.03%	729,622
Oct 24, 2025	32.87	33.40	32.56	32.87	32.87	1.01%	533,631
Oct 23, 2025	32.78	33.27	32.39	32.54	32.54	-0.61%	696,364
Oct 22, 2025	32.50	33.25	32.21	32.74	32.74	1.52%	756,352
Oct 21, 2025	32.40	32.53	32.10	32.25	32.25	-0.49%	524,737
Oct 20, 2025	31.84	32.80	31.70	32.41	32.41	3.15%	624,501
Oct 17, 2025	31.14	31.59	30.82	31.42	31.42	0.74%	489,392
Oct 16, 2025	31.32	31.62	30.74	31.19	31.19	-	503,318
Oct 15, 2025	31.09	32.01	30.64	31.19	31.19	0.42%	617,893
Oct 14, 2025	29.13	31.61	29.00	31.06	31.06	4.47%	903,773