Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.27	32.66	31.21	31.78	31.78	-1.49%	9,308,002
Jun 26, 2025	32.31	32.53	31.98	32.26	32.26	0.40%	1,039,077
Jun 25, 2025	32.05	32.31	31.90	32.13	32.13	0.53%	1,108,000
Jun 24, 2025	30.31	31.99	30.15	31.96	31.96	6.68%	1,299,479
Jun 23, 2025	29.77	30.02	28.83	29.96	29.96	-0.50%	1,298,718
Jun 20, 2025	30.89	31.24	30.09	30.11	30.11	-1.79%	1,107,516
Jun 18, 2025	30.95	31.41	30.58	30.66	30.66	-0.71%	1,308,288
Jun 17, 2025	31.83	31.97	30.87	30.88	30.88	-4.25%	1,307,153
Jun 16, 2025	32.49	32.61	31.75	32.25	32.25	1.10%	1,186,713
Jun 13, 2025	31.56	32.44	31.48	31.90	31.90	-1.21%	1,365,852
Jun 12, 2025	32.87	32.91	32.17	32.29	32.29	-3.15%	1,069,784
Jun 11, 2025	33.63	34.00	33.19	33.34	33.34	-0.63%	1,350,855
Jun 10, 2025	33.09	33.97	32.86	33.55	33.55	2.01%	1,294,059
Jun 9, 2025	32.49	33.46	32.35	32.89	32.89	3.46%	1,987,590
Jun 6, 2025	32.13	32.41	31.59	31.79	31.79	0.60%	894,093
Jun 5, 2025	31.87	32.16	31.34	31.60	31.60	-0.72%	1,530,804
Jun 4, 2025	30.94	31.88	30.69	31.83	31.83	3.75%	1,492,470
Jun 3, 2025	29.64	30.91	29.13	30.68	30.68	3.47%	2,793,599
Jun 2, 2025	31.30	31.49	29.30	29.65	29.65	-5.27%	1,667,033
May 30, 2025	31.80	31.92	31.14	31.30	31.30	-2.34%	974,234
May 29, 2025	32.95	33.02	31.92	32.05	32.05	-1.60%	1,128,181
May 28, 2025	33.40	33.57	32.56	32.57	32.57	-2.60%	1,141,785
May 27, 2025	32.36	33.84	32.35	33.44	33.44	5.96%	1,145,266
May 23, 2025	31.62	31.98	31.31	31.56	31.56	-2.50%	694,180
May 22, 2025	32.28	32.72	31.91	32.37	32.37	0.06%	925,901
May 21, 2025	33.94	34.37	32.35	32.35	32.35	-6.15%	918,900
May 20, 2025	35.31	35.42	34.36	34.47	34.47	-2.85%	675,054
May 19, 2025	35.31	35.57	34.96	35.48	35.48	-1.61%	458,465
May 16, 2025	35.63	36.17	35.39	36.06	36.06	0.92%	539,929
May 15, 2025	36.13	36.41	35.45	35.73	35.73	-1.35%	858,798
May 14, 2025	37.05	37.23	35.81	36.22	36.22	-3.03%	1,125,256
May 13, 2025	36.92	37.85	36.41	37.35	37.35	2.13%	1,588,759
May 12, 2025	34.18	36.75	34.18	36.57	36.57	10.65%	1,668,082
May 9, 2025	32.72	33.37	32.19	33.05	33.05	-0.09%	1,748,093
May 8, 2025	31.07	33.42	30.65	33.08	33.08	-3.39%	2,184,122
May 7, 2025	34.34	34.56	33.70	34.24	34.24	0.44%	1,415,853
May 6, 2025	33.73	34.66	33.48	34.09	34.09	-0.20%	780,867
May 5, 2025	34.96	34.96	33.88	34.16	34.16	-3.23%	976,204
May 2, 2025	35.62	35.62	34.63	35.30	35.30	2.02%	926,146
May 1, 2025	34.91	35.32	34.42	34.60	34.60	0.03%	1,155,729
Apr 30, 2025	34.45	34.73	33.53	34.59	34.59	-0.92%	757,227
Apr 29, 2025	34.61	35.39	34.23	34.91	34.91	0.72%	791,737
Apr 28, 2025	35.10	35.54	34.34	34.66	34.66	-1.25%	1,104,538
Apr 25, 2025	34.97	35.53	34.75	35.10	35.10	-0.06%	890,659
Apr 24, 2025	33.99	35.35	33.79	35.12	35.12	3.94%	916,108
Apr 23, 2025	34.08	35.63	33.59	33.79	33.79	3.59%	914,071
Apr 22, 2025	32.57	32.93	31.67	32.62	32.62	1.27%	840,055
Apr 21, 2025	31.61	32.26	30.68	32.21	32.21	0.78%	1,355,566
Apr 17, 2025	30.89	31.99	30.89	31.96	31.96	2.57%	704,815
Apr 16, 2025	31.35	31.69	30.61	31.16	31.16	-1.02%	893,023