Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
27.02
-0.94 (-3.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.02 | 28.52 | 26.73 | 27.02 | 27.02 | -3.36% | 1,531,238 |
| Dec 4, 2025 | 29.25 | 29.26 | 27.84 | 27.96 | 27.96 | -4.51% | 779,576 |
| Dec 3, 2025 | 29.31 | 29.87 | 28.96 | 29.28 | 29.28 | -0.34% | 622,168 |
| Dec 2, 2025 | 29.59 | 30.19 | 29.01 | 29.38 | 29.38 | 0.07% | 669,646 |
| Dec 1, 2025 | 30.48 | 30.93 | 29.30 | 29.36 | 29.36 | -3.01% | 972,417 |
| Nov 28, 2025 | 30.61 | 30.75 | 30.20 | 30.27 | 30.27 | -0.13% | 235,005 |
| Nov 26, 2025 | 30.17 | 30.74 | 30.13 | 30.31 | 30.31 | -0.39% | 717,624 |
| Nov 25, 2025 | 30.15 | 30.85 | 29.78 | 30.43 | 30.43 | 2.80% | 918,699 |
| Nov 24, 2025 | 28.83 | 29.67 | 28.57 | 29.60 | 29.60 | 2.88% | 799,872 |
| Nov 21, 2025 | 27.01 | 29.34 | 26.80 | 28.77 | 28.77 | 7.23% | 891,667 |
| 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 |
| Oct 13, 2025 | 30.33 | 30.49 | 29.71 | 29.73 | 29.73 | 0.13% | 506,413 |
| Oct 10, 2025 | 31.28 | 31.54 | 29.51 | 29.69 | 29.69 | -5.36% | 936,663 |
| Oct 9, 2025 | 31.95 | 32.11 | 31.28 | 31.37 | 31.37 | -1.29% | 460,632 |
| Oct 8, 2025 | 30.43 | 31.80 | 30.18 | 31.78 | 31.78 | 4.78% | 509,846 |
| Oct 7, 2025 | 31.22 | 31.64 | 30.20 | 30.33 | 30.33 | -2.98% | 732,398 |
| Oct 6, 2025 | 32.34 | 32.43 | 31.23 | 31.26 | 31.26 | -2.37% | 622,732 |
| Oct 3, 2025 | 30.81 | 32.09 | 30.62 | 32.02 | 32.02 | 4.81% | 591,371 |
| Oct 2, 2025 | 30.37 | 30.61 | 29.80 | 30.55 | 30.55 | 0.30% | 503,276 |
| Oct 1, 2025 | 30.26 | 30.72 | 29.87 | 30.46 | 30.46 | 0.40% | 539,668 |
| Sep 30, 2025 | 30.20 | 30.36 | 29.71 | 30.34 | 30.34 | 0.53% | 570,920 |
| Sep 29, 2025 | 30.00 | 30.35 | 29.55 | 30.18 | 30.18 | 0.63% | 466,352 |
| Sep 26, 2025 | 30.17 | 30.43 | 29.78 | 29.99 | 29.99 | -0.10% | 500,082 |
| Sep 25, 2025 | 30.90 | 30.90 | 29.79 | 30.02 | 30.02 | -3.97% | 812,070 |
| Sep 24, 2025 | 31.00 | 31.67 | 31.00 | 31.26 | 31.26 | 0.32% | 581,540 |
| Sep 23, 2025 | 32.34 | 32.90 | 31.02 | 31.16 | 31.16 | -3.68% | 935,275 |
| Sep 22, 2025 | 32.19 | 32.62 | 31.48 | 32.35 | 32.35 | -0.03% | 653,269 |
| Sep 19, 2025 | 33.16 | 33.18 | 32.10 | 32.36 | 32.36 | -2.44% | 1,326,522 |
| Sep 18, 2025 | 32.59 | 33.39 | 32.33 | 33.17 | 33.17 | 3.24% | 1,100,607 |
| Sep 17, 2025 | 33.09 | 33.85 | 32.06 | 32.13 | 32.13 | -3.57% | 1,357,985 |
| Sep 16, 2025 | 32.35 | 33.35 | 32.06 | 33.32 | 33.32 | 3.03% | 1,671,747 |
| Sep 15, 2025 | 31.99 | 32.41 | 31.72 | 32.34 | 32.34 | 1.95% | 966,658 |
| Sep 12, 2025 | 32.78 | 32.87 | 31.72 | 31.72 | 31.72 | 0.44% | 1,166,070 |
| Sep 11, 2025 | 30.44 | 31.64 | 30.44 | 31.58 | 31.58 | 3.68% | 781,965 |
| Sep 10, 2025 | 31.04 | 31.60 | 30.45 | 30.46 | 30.46 | -2.34% | 891,406 |
| Sep 9, 2025 | 31.28 | 31.51 | 30.86 | 31.19 | 31.19 | -0.67% | 903,634 |
| Sep 8, 2025 | 32.01 | 32.04 | 31.10 | 31.40 | 31.40 | -2.27% | 726,955 |
| Sep 5, 2025 | 31.60 | 32.76 | 31.53 | 32.13 | 32.13 | 1.84% | 781,780 |
| Sep 4, 2025 | 30.45 | 31.60 | 30.00 | 31.55 | 31.55 | 2.90% | 917,530 |
| Sep 3, 2025 | 30.79 | 31.09 | 30.32 | 30.66 | 30.66 | -0.58% | 1,267,672 |
| Sep 2, 2025 | 30.42 | 30.98 | 30.26 | 30.84 | 30.84 | -0.19% | 879,339 |
| Aug 29, 2025 | 30.51 | 30.98 | 30.32 | 30.90 | 30.90 | 1.01% | 934,323 |
| Aug 28, 2025 | 31.25 | 31.30 | 30.20 | 30.59 | 30.59 | -1.39% | 1,214,129 |
| Aug 27, 2025 | 31.01 | 31.76 | 30.88 | 31.02 | 31.02 | -0.48% | 1,067,168 |
| Aug 26, 2025 | 30.92 | 31.75 | 30.92 | 31.17 | 31.17 | 0.58% | 1,194,479 |
| Aug 25, 2025 | 32.03 | 32.03 | 30.79 | 30.99 | 30.99 | -1.43% | 766,342 |
| Aug 22, 2025 | 29.94 | 31.75 | 29.84 | 31.44 | 31.44 | 6.58% | 908,182 |
| Aug 21, 2025 | 29.71 | 30.06 | 29.37 | 29.50 | 29.50 | -1.67% | 794,071 |
| Aug 20, 2025 | 30.43 | 30.70 | 29.56 | 30.00 | 30.00 | -1.45% | 931,098 |
| Aug 19, 2025 | 29.57 | 30.56 | 29.57 | 30.44 | 30.44 | 3.01% | 886,885 |
| Aug 18, 2025 | 29.53 | 30.03 | 29.18 | 29.55 | 29.55 | - | 886,067 |
| Aug 15, 2025 | 30.08 | 30.31 | 29.46 | 29.55 | 29.55 | 2.53% | 1,055,505 |
| Aug 14, 2025 | 28.59 | 29.34 | 28.32 | 28.82 | 28.82 | -2.60% | 1,157,134 |
| Aug 13, 2025 | 28.90 | 30.31 | 28.74 | 29.59 | 29.59 | 2.92% | 1,639,107 |
| Aug 12, 2025 | 28.50 | 29.69 | 28.25 | 28.75 | 28.75 | 2.28% | 1,060,197 |
| Aug 11, 2025 | 28.74 | 29.18 | 28.07 | 28.11 | 28.11 | -1.16% | 1,146,663 |
| Aug 8, 2025 | 28.53 | 29.50 | 28.00 | 28.44 | 28.44 | -0.28% | 1,501,637 |
| Aug 7, 2025 | 27.58 | 29.56 | 26.90 | 28.52 | 28.52 | 10.71% | 1,698,831 |
| Aug 6, 2025 | 26.43 | 26.69 | 25.72 | 25.76 | 25.76 | -2.65% | 1,364,688 |
| Aug 5, 2025 | 26.62 | 26.99 | 26.14 | 26.46 | 26.46 | -0.64% | 975,153 |
| Aug 4, 2025 | 25.72 | 26.68 | 25.47 | 26.63 | 26.63 | 3.46% | 1,448,659 |
| Aug 1, 2025 | 26.47 | 26.62 | 25.70 | 25.74 | 25.74 | -3.96% | 1,336,017 |
| Jul 31, 2025 | 26.72 | 27.13 | 26.21 | 26.80 | 26.80 | -0.85% | 1,377,311 |
| Jul 30, 2025 | 27.51 | 27.79 | 26.73 | 27.03 | 27.03 | -1.06% | 1,494,308 |
| Jul 29, 2025 | 27.21 | 27.51 | 26.97 | 27.32 | 27.32 | - | 1,229,042 |
| Jul 28, 2025 | 27.54 | 28.09 | 27.20 | 27.32 | 27.32 | -0.80% | 1,329,263 |
| Jul 25, 2025 | 27.09 | 27.55 | 26.54 | 27.54 | 27.54 | 1.40% | 1,129,790 |
| Jul 24, 2025 | 27.31 | 27.85 | 26.92 | 27.16 | 27.16 | -1.95% | 1,290,261 |
| Jul 23, 2025 | 27.77 | 28.10 | 27.15 | 27.70 | 27.70 | 1.69% | 1,374,447 |
| Jul 22, 2025 | 26.50 | 27.27 | 26.50 | 27.24 | 27.24 | 3.57% | 1,658,508 |
| Jul 21, 2025 | 27.01 | 27.15 | 25.93 | 26.30 | 26.30 | 0.04% | 2,086,471 |
| Jul 18, 2025 | 31.22 | 31.38 | 26.00 | 26.29 | 26.29 | -14.81% | 3,975,370 |
| Jul 17, 2025 | 30.40 | 30.86 | 29.74 | 30.86 | 30.86 | 1.05% | 3,333,686 |