Skip to main content
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
23.40
-1.14 (-4.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5324.7222.9423.4023.40-4.65%746,171
Apr 27, 202624.1225.1824.1024.5424.541.83%799,375
Apr 24, 202622.6624.1022.3824.1024.105.66%835,222
Apr 23, 202623.4523.9322.1422.8122.81-4.00%1,539,639
Apr 22, 202624.0124.8023.3823.7623.760.13%906,028
Apr 21, 202626.2726.6423.7223.7323.73-9.67%1,301,599
Apr 20, 202626.0626.7925.9926.2726.27-0.19%525,539
Apr 17, 202625.5027.0425.4526.3226.324.44%1,710,972
Apr 16, 202625.3825.9525.1625.2025.20-0.51%757,135
Apr 15, 202625.0725.5624.9925.3325.330.92%430,495
Apr 14, 202624.8725.6624.8725.1025.100.97%505,037
Apr 13, 202624.1725.2024.0124.8624.861.80%782,453
Apr 10, 202624.2124.5023.8924.4224.421.75%510,900
Apr 9, 202623.5624.0223.1024.0024.000.88%547,251
Apr 8, 202624.0124.5123.5723.7923.795.64%779,661
Apr 7, 202622.6823.0122.1822.5222.52-1.05%558,709
Apr 6, 202622.3322.7622.2322.7622.760.53%638,422
Apr 2, 202622.7523.6922.1622.6422.64-3.12%609,074
Apr 1, 202622.8123.4022.4323.3723.372.73%638,536
Mar 31, 202622.1422.8721.5922.7522.754.89%838,593
Mar 30, 202622.1422.3421.4821.6921.69-0.60%810,577
Mar 27, 202623.3023.6021.8021.8221.82-6.63%636,387
Mar 26, 202622.3123.4022.3123.3723.373.32%555,523
Mar 25, 202622.6523.0321.8122.6222.622.31%627,901
Mar 24, 202622.1522.7221.6622.1122.11-1.78%579,076
Mar 23, 202622.6423.2921.9722.5122.513.02%1,009,436
Mar 20, 202622.6422.8721.4021.8521.85-3.19%1,409,038
Mar 19, 202622.6523.2222.1522.5722.57-1.61%667,899
Mar 18, 202623.3423.5822.9322.9422.94-2.22%1,101,189
Mar 17, 202623.5224.4423.4023.4623.461.08%816,693
Mar 16, 202623.2523.5923.0823.2123.210.96%988,512
Mar 13, 202623.6824.1122.7822.9922.99-1.71%978,062
Mar 12, 202624.5224.6523.2323.3923.39-5.84%1,036,068
Mar 11, 202623.7924.8923.4424.8424.843.98%747,931
Mar 10, 202624.7224.9023.5823.8923.89-3.12%975,170
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