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