Skip to main content
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
22.71
+0.70 (3.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.1522.7121.8322.7122.713.18%1,896,380
Jun 25, 202621.6922.5521.6322.0122.012.95%747,455
Jun 24, 202621.2721.9821.1821.3821.381.09%1,185,031
Jun 23, 202621.2921.5921.0621.1521.15-0.70%872,989
Jun 22, 202621.9222.2421.2421.3021.30-3.05%1,096,419
Jun 18, 202620.9122.0020.8821.9721.975.37%1,728,975
Jun 17, 202621.6222.1420.6120.8520.85-3.38%1,059,708
Jun 16, 202621.3921.9021.0521.5821.582.86%1,076,220
Jun 15, 202622.3722.7120.8020.9820.98-3.76%845,442
Jun 12, 202620.9921.8820.6521.8021.803.22%907,662
Jun 11, 202621.9221.9220.5521.1221.12-3.87%1,502,415
Jun 10, 202623.8924.2721.8021.9721.97-8.31%1,514,955
Jun 9, 202623.9924.5823.5023.9623.961.18%979,245
Jun 8, 202623.7224.2223.3323.6823.68-0.42%692,769
Jun 5, 202623.0323.8422.8823.7823.784.02%709,462
Jun 4, 202622.1923.1322.0722.8622.866.03%765,959
Jun 3, 202621.8022.3921.3121.5621.56-1.73%1,040,921
Jun 2, 202621.5021.9420.8221.9421.941.11%1,338,397
Jun 1, 202622.2222.7321.5521.7021.70-4.32%1,256,545
May 29, 202622.8823.1622.5422.6822.68-1.56%890,914
May 28, 202622.7023.3022.5123.0423.04-0.30%1,118,555
May 27, 202624.6224.6322.5123.1123.11-4.82%1,289,200
May 26, 202624.4225.0324.2324.2824.280.37%1,161,170
May 22, 202624.5025.2924.1224.1924.19-1.63%912,009
May 21, 202625.9726.0824.4424.5924.59-7.07%1,445,104
May 20, 202625.7226.6525.3326.4626.462.72%596,658
May 19, 202625.3825.9824.6725.7625.762.02%1,037,842
May 18, 202624.3525.6224.2625.2525.253.95%1,269,355
May 15, 202625.8926.2323.8124.2924.29-7.01%1,262,382
May 14, 202626.1626.6625.6926.1226.121.63%868,575
May 13, 202625.4825.9825.2725.7025.70-1.12%1,089,172
May 12, 202624.8926.2424.6625.9925.994.88%2,441,072
May 11, 202626.1526.6024.1124.7824.78-6.56%1,520,918
May 8, 202627.2427.8926.2326.5226.52-2.68%1,537,851
May 7, 202625.1427.7524.9527.2527.259.66%1,941,036
May 6, 202624.6725.2724.4824.8524.853.03%1,096,565
May 5, 202623.5224.7023.2324.1224.123.34%1,028,659
May 4, 202623.5223.8322.9923.3423.34-1.19%892,417
May 1, 202623.6223.7823.1423.6223.620.77%670,975
Apr 30, 202622.3923.4622.2323.4423.444.22%1,178,328
Apr 29, 202623.0923.2922.2622.4922.49-3.89%608,691
Apr 28, 202624.5324.7222.9423.4023.40-4.65%746,174
Apr 27, 202624.1225.1824.1024.5424.541.83%799,380
Apr 24, 202622.6624.1022.3824.1024.105.66%835,424
Apr 23, 202623.4523.9322.1422.8122.81-4.00%1,539,744
Apr 22, 202624.0124.8023.3823.7623.760.13%906,028
Apr 21, 202626.2726.6423.7223.7323.73-9.67%1,376,140
Apr 20, 202626.0626.7925.9926.2726.27-0.19%525,539
Apr 17, 202625.5027.0425.4526.3226.324.44%1,755,176
Apr 16, 202625.3825.9525.1625.2025.20-0.51%757,154
Apr 15, 202625.0725.5624.9925.3325.330.92%430,495
Apr 14, 202624.8725.6624.8725.1025.100.97%505,045
Apr 13, 202624.1725.2024.0124.8624.861.80%782,454
Apr 10, 202624.2124.5023.8924.4224.421.75%510,980
Apr 9, 202623.5624.0223.1024.0024.000.88%547,365
Apr 8, 202624.0124.5123.5723.7923.795.64%779,905
Apr 7, 202622.6823.0122.1822.5222.52-1.05%559,296
Apr 6, 202622.3322.7622.2322.7622.760.53%638,433
Apr 2, 202622.7523.6922.1622.6422.64-3.12%609,074
Apr 1, 202622.8123.4022.4323.3723.372.73%639,036
Mar 31, 202622.1422.8721.5922.7522.754.89%838,595
Mar 30, 202622.1422.3421.4821.6921.69-0.60%818,352
Mar 27, 202623.3023.6021.8021.8221.82-6.63%636,714
Mar 26, 202622.3123.4022.3123.3723.373.32%555,611
Mar 25, 202622.6523.0321.8122.6222.622.31%628,251
Mar 24, 202622.1522.7221.6622.1122.11-1.78%579,426
Mar 23, 202622.6423.2921.9722.5122.513.02%1,009,683
Mar 20, 202622.6422.8721.4021.8521.85-3.19%1,577,273
Mar 19, 202622.6523.2222.1522.5722.57-1.61%701,820
Mar 18, 202623.3423.5822.9322.9422.94-2.22%1,125,198
Mar 17, 202623.5224.4423.4023.4623.461.08%816,693
Mar 16, 202623.2523.5923.0823.2123.210.96%988,520
Mar 13, 202623.6824.1122.7822.9922.99-1.71%978,063
Mar 12, 202624.5224.6523.2323.3923.39-5.84%1,036,683
Mar 11, 202623.7924.8923.4424.8424.843.98%747,943
Mar 10, 202624.7224.9023.5823.8923.89-3.12%975,171
Mar 9, 202623.3324.8022.6224.6624.660.61%1,384,078
Mar 6, 202624.2824.6123.6324.5124.510.78%911,549
Mar 5, 202625.4525.7123.7024.3224.32-5.70%1,449,144
Mar 4, 202625.6926.0124.7525.7925.791.98%1,017,191
Mar 3, 202624.8925.4923.8725.2925.29-1.60%867,286
Mar 2, 202624.6225.7324.1825.7025.700.90%1,163,203
Feb 27, 202625.5026.4125.1825.4725.470.20%1,278,710
Feb 26, 202622.6225.8622.6225.4225.4213.89%2,700,317
Feb 25, 202622.8623.0221.8722.3222.32-2.45%2,033,270
Feb 24, 202622.6023.0422.4822.8822.882.05%1,168,101
Feb 23, 202622.5222.7521.9622.4222.42-1.36%977,142
Feb 20, 202622.2222.9422.0022.7322.731.93%946,269
Feb 19, 202621.9522.3721.7722.3022.301.04%1,034,654
Feb 18, 202621.5922.2521.5922.0722.072.03%1,416,735
Feb 17, 202621.7522.1421.6021.6321.63-0.64%832,915
Feb 13, 202622.1022.5121.6921.7721.77-0.64%954,407
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%842,401
Feb 6, 202621.9422.7021.7422.5922.593.67%846,760
Feb 5, 202622.7823.1121.7221.7921.79-4.47%906,265
Feb 4, 202621.9523.3721.7922.8122.814.68%1,539,628
Feb 3, 202622.0322.4721.1521.7921.79-1.71%1,450,697