Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.63	27.97	27.54	27.54	27.54	-0.81%	46
Dec 17, 2025	27.77	27.77	27.77	27.77	27.77	6.79%	11
Dec 16, 2025	26.01	26.09	26.00	26.00	26.00	-1.63%	22
Dec 15, 2025	26.66	26.87	26.43	26.43	26.43	-1.75%	84
Dec 12, 2025	27.79	27.91	26.90	26.90	26.90	-3.31%	139
Dec 11, 2025	27.82	27.82	27.82	27.82	27.82	2.09%	44
Dec 10, 2025	27.25	27.25	27.25	27.25	27.25	1.74%	4
Dec 8, 2025	27.09	27.56	26.78	26.78	26.78	-2.22%	14
Dec 5, 2025	28.13	28.13	27.39	27.39	27.39	-6.55%	63
Dec 3, 2025	29.31	29.31	29.31	29.31	29.31	-2.59%	1
Dec 2, 2025	30.09	30.09	30.09	30.09	30.09	0.99%	3
Dec 1, 2025	30.54	30.54	29.80	29.80	29.80	-2.10%	166
Nov 28, 2025	30.61	30.61	30.43	30.43	30.43	-0.12%	12
Nov 25, 2025	30.13	30.47	30.13	30.47	30.47	5.46%	55
Nov 24, 2025	28.89	28.89	28.89	28.89	28.89	2.27%	8
Nov 21, 2025	25.00	28.25	25.00	28.25	28.25	4.82%	15
Nov 20, 2025	27.71	27.71	26.95	26.95	26.95	-3.75%	361
Nov 19, 2025	28.00	28.00	28.00	28.00	28.00	-1.16%	10
Nov 18, 2025	28.20	28.33	28.20	28.33	28.33	-2.21%	39
Nov 17, 2025	29.80	29.90	28.97	28.97	28.97	-3.69%	369
Nov 14, 2025	30.28	30.28	30.02	30.08	30.08	-4.20%	129
Nov 13, 2025	30.65	31.62	30.48	31.40	31.40	0.03%	148
Nov 12, 2025	31.39	31.39	31.39	31.39	31.39	2.12%	1
Nov 11, 2025	30.81	30.83	30.25	30.74	30.74	3.00%	285
Nov 10, 2025	30.05	30.05	29.84	29.84	29.84	7.74%	132
Nov 7, 2025	28.27	28.27	27.70	27.70	27.70	-2.61%	331
Nov 6, 2025	31.96	32.29	28.43	28.44	28.44	-10.88%	498
Nov 5, 2025	31.92	31.92	31.91	31.91	31.91	1.50%	38
Nov 4, 2025	30.98	31.72	30.71	31.44	31.44	0.96%	180
Nov 3, 2025	31.14	31.14	31.14	31.14	31.14	0.39%	20
Oct 31, 2025	30.20	31.02	29.99	31.02	31.02	-0.26%	436
Oct 30, 2025	32.27	32.27	31.10	31.10	31.10	-2.54%	108
Oct 29, 2025	32.53	32.53	31.91	31.91	31.91	-2.93%	16
Oct 28, 2025	32.58	32.87	32.44	32.87	32.87	-0.56%	487
Oct 27, 2025	33.45	33.45	33.06	33.06	33.06	1.00%	68
Oct 24, 2025	32.58	32.73	32.58	32.73	32.73	0.01%	32
Oct 23, 2025	32.78	33.08	32.73	32.73	32.73	1.04%	16
Oct 22, 2025	32.50	33.13	32.39	32.39	32.39	-0.31%	96
Oct 20, 2025	31.84	32.60	31.84	32.49	32.49	5.74%	21
Oct 17, 2025	30.73	30.73	30.73	30.73	30.73	-0.55%	6
Oct 16, 2025	30.90	30.90	30.90	30.90	30.90	-0.61%	4
Oct 15, 2025	31.09	31.09	31.09	31.09	31.09	0.03%	4
Oct 14, 2025	29.11	31.18	28.86	31.08	31.08	3.43%	175
Oct 13, 2025	30.26	30.26	30.05	30.05	30.05	1.08%	103
Oct 10, 2025	30.00	30.00	29.73	29.73	29.73	-5.77%	34
Oct 9, 2025	31.95	31.95	31.55	31.55	31.55	-0.19%	18
Oct 8, 2025	30.43	31.61	30.43	31.61	31.61	2.11%	12
Oct 7, 2025	30.96	30.96	30.96	30.96	30.96	-3.43%	10
Oct 6, 2025	32.34	32.53	31.75	32.06	32.06	1.02%	424
Oct 3, 2025	30.80	31.74	30.80	31.74	31.74	6.00%	16