Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,176,594
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