Skip to main content
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
24.66
+0.15 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
24.66
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3324.8022.6224.6624.660.61%1,383,978
Mar 6, 202624.2824.6123.6324.5124.510.78%885,914
Mar 5, 202625.4525.7123.7024.3224.32-5.70%1,448,196
Mar 4, 202625.6926.0124.7525.7925.791.98%990,346
Mar 3, 202624.8925.4923.8725.2925.29-1.60%867,175
Mar 2, 202624.6225.7324.1825.7025.700.90%1,116,606
Feb 27, 202625.5026.4125.1825.4725.470.20%1,251,088
Feb 26, 202622.6225.8622.6225.4225.4213.89%2,667,834
Feb 25, 202622.8623.0221.8722.3222.32-2.45%1,982,061
Feb 24, 202622.6023.0422.4822.8822.882.05%1,168,076
Feb 23, 202622.5222.7521.9622.4222.42-1.36%964,967
Feb 20, 202622.2222.9422.0022.7322.731.93%936,499
Feb 19, 202621.9522.3721.7722.3022.301.04%1,003,709
Feb 18, 202621.5922.2521.5922.0722.072.03%1,416,732
Feb 17, 202621.7522.1421.6021.6321.63-0.64%832,901
Feb 13, 202622.1022.5121.6921.7721.77-0.64%894,640
Feb 12, 202622.9323.1821.7321.9121.91-3.90%1,013,789
Feb 11, 202622.5022.8721.7922.8022.801.02%1,074,331
Feb 10, 202622.5123.5722.0522.5722.570.94%871,525
Feb 9, 202622.3322.5221.6222.3622.36-1.02%842,182
Feb 6, 202621.9422.7021.7422.5922.593.67%846,760
Feb 5, 202622.7823.1121.7221.7921.79-4.47%906,001
Feb 4, 202621.9523.3721.7922.8122.814.68%1,539,598
Feb 3, 202622.0322.4721.1521.7921.79-1.71%1,126,412
Feb 2, 202621.9722.7821.7222.1722.170.59%1,399,142
Jan 30, 202622.6822.6821.2822.0422.04-2.95%1,024,388
Jan 29, 202621.4522.7421.0022.7122.715.82%1,616,939
Jan 28, 202622.0122.1021.1921.4621.46-2.37%1,337,414
Jan 27, 202622.4422.5621.9021.9821.98-3.26%627,779
Jan 26, 202623.0023.2722.5322.7222.72-1.26%899,651
Jan 23, 202623.3223.4422.5023.0123.01-2.29%985,207
Jan 22, 202624.0824.4623.4723.5523.55-0.55%1,416,593
Jan 21, 202623.2623.9023.1123.6823.682.56%980,202
Jan 20, 202623.2023.8122.9823.0923.09-3.67%874,564
Jan 16, 202623.9324.8123.8823.9723.97-1.20%736,716
Jan 15, 202624.3224.9424.0124.2624.26-0.04%1,243,731
Jan 14, 202624.4924.7923.5824.2724.27-1.58%1,360,614
Jan 13, 202627.0027.0424.5624.6624.66-8.50%1,565,658
Jan 12, 202629.7429.8926.8826.9526.95-9.20%1,724,624
Jan 9, 202629.1029.7828.1029.6829.682.95%1,143,211
Jan 8, 202627.3829.1627.3828.8328.834.12%878,762
Jan 7, 202627.9928.1127.4227.6927.69-0.82%819,008
Jan 6, 202627.3228.0027.1327.9227.923.37%954,410
Jan 5, 202626.2427.7326.2427.0127.011.89%830,647
Jan 2, 202626.9527.1326.2526.5126.51-0.49%783,571
Dec 31, 202527.5127.5126.5126.6426.64-3.55%607,786
Dec 30, 202527.0127.8126.9727.6227.621.99%673,004
Dec 29, 202527.3927.6426.8327.0827.08-1.13%1,200,740
Dec 26, 202526.8227.3926.6827.3927.391.97%626,405
Dec 24, 202526.7126.8926.5026.8626.862.09%374,865
Dec 23, 202526.9227.1126.1626.3126.31-3.27%820,035
Dec 22, 202526.8227.6626.6027.2027.201.64%784,241
Dec 19, 202527.2127.6926.7426.7626.76-2.05%1,291,428
Dec 18, 202527.5427.9226.8727.3227.32-0.15%977,258
Dec 17, 202526.6328.0226.0927.3627.364.95%995,961
Dec 16, 202526.4526.8725.5226.0726.07-1.77%794,509
Dec 15, 202526.5627.1726.2226.5426.540.26%777,313
Dec 12, 202527.5028.0926.1926.4726.47-4.85%1,296,806
Dec 11, 202527.6028.2727.3727.8227.820.54%921,341
Dec 10, 202527.0027.7926.6827.6727.672.33%1,138,136
Dec 9, 202526.5027.6426.4927.0427.041.05%814,712
Dec 8, 202527.0927.3026.5926.7626.76-0.96%888,799
Dec 5, 202528.0228.5226.7327.0227.02-3.36%1,543,991
Dec 4, 202529.2529.2627.8427.9627.96-4.51%787,072
Dec 3, 202529.3129.8728.9629.2829.28-0.34%626,316
Dec 2, 202529.5930.1929.0129.3829.380.07%676,578
Dec 1, 202530.4830.9329.3029.3629.36-3.01%972,433
Nov 28, 202530.6130.7530.2030.2730.27-0.13%236,231
Nov 26, 202530.1730.7430.1330.3130.31-0.39%717,635
Nov 25, 202530.1530.8529.7830.4330.432.80%918,707
Nov 24, 202528.8329.6728.5729.6029.602.88%807,919
Nov 21, 202527.0129.3426.8028.7728.777.23%891,668
Nov 20, 202527.5528.2726.6926.8326.83-1.25%725,072
Nov 19, 202528.3928.3927.0427.1727.17-3.79%633,256
Nov 18, 202528.2028.8027.6928.2428.24-0.21%850,314
Nov 17, 202529.7829.9028.1728.3028.30-5.64%796,246
Nov 14, 202530.3530.7329.6929.9929.99-2.85%598,743
Nov 13, 202530.6531.8130.5930.8730.87-1.18%565,311
Nov 12, 202531.5832.4131.2431.2431.24-0.86%821,854
Nov 11, 202530.6231.5330.5331.5131.514.13%886,513
Nov 10, 202528.4830.4028.3330.2630.267.84%1,204,253
Nov 7, 202527.9528.9027.5228.0628.06-1.27%1,093,236
Nov 6, 202531.7832.1328.2028.4228.42-9.75%2,484,359
Nov 5, 202531.1532.1131.0231.4931.490.16%1,002,106
Nov 4, 202530.9831.8930.9831.4431.440.19%978,829
Nov 3, 202531.1431.4630.6831.3831.380.45%824,765
Oct 31, 202530.3431.3029.7631.2431.241.79%960,695
Oct 30, 202531.6831.9630.5230.6930.69-4.06%729,872
Oct 29, 202532.5333.1331.8631.9931.99-2.65%552,327
Oct 28, 202532.5232.9632.4932.8632.86-526,783
Oct 27, 202533.3434.2832.8632.8632.86-0.03%729,622
Oct 24, 202532.8733.4032.5632.8732.871.01%533,631
Oct 23, 202532.7833.2732.3932.5432.54-0.61%696,364
Oct 22, 202532.5033.2532.2132.7432.741.52%756,352
Oct 21, 202532.4032.5332.1032.2532.25-0.49%524,737
Oct 20, 202531.8432.8031.7032.4132.413.15%624,501
Oct 17, 202531.1431.5930.8231.4231.420.74%489,392
Oct 16, 202531.3231.6230.7431.1931.19-503,318
Oct 15, 202531.0932.0130.6431.1931.190.42%617,893
Oct 14, 202529.1331.6129.0031.0631.064.47%903,773