Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.98	22.56	21.98	22.56	22.56	-1.18%	13
Feb 10, 2026	22.30	23.06	22.30	22.83	22.83	0.79%	200
Feb 9, 2026	22.65	22.65	22.33	22.65	22.65	1.05%	5
Feb 6, 2026	22.09	22.43	21.94	22.42	22.42	0.10%	20
Feb 5, 2026	23.29	23.29	22.39	22.39	22.39	-3.52%	258
Feb 4, 2026	23.22	23.22	23.21	23.21	23.21	7.59%	1,180
Feb 3, 2026	22.14	22.63	21.57	21.57	21.57	-4.19%	244
Feb 2, 2026	21.78	22.52	21.46	22.52	22.52	5.09%	146
Jan 30, 2026	22.89	22.89	21.43	21.43	21.43	0.02%	278
Jan 29, 2026	21.56	21.56	21.42	21.42	21.42	0.56%	28
Jan 28, 2026	22.01	22.01	21.30	21.30	21.30	-2.96%	457
Jan 27, 2026	22.25	22.48	21.92	21.95	21.95	-4.39%	542
Jan 26, 2026	23.46	23.46	22.96	22.96	22.96	0.38%	80
Jan 23, 2026	23.60	23.60	22.56	22.87	22.87	-5.06%	943
Jan 22, 2026	24.12	24.12	23.81	24.09	24.09	3.24%	198
Jan 21, 2026	23.26	23.89	23.26	23.34	23.34	-0.77%	326
Jan 20, 2026	23.52	23.92	23.20	23.52	23.52	-3.87%	19
Jan 15, 2026	24.52	25.06	24.46	24.46	24.46	-0.80%	2,532
Jan 14, 2026	24.66	24.66	24.66	24.66	24.66	-3.35%	25
Jan 13, 2026	27.27	27.27	25.50	25.51	25.51	-9.65%	299
Jan 12, 2026	28.55	29.83	28.24	28.24	28.24	-2.12%	1,017
Jan 9, 2026	28.85	28.85	28.85	28.85	28.85	3.79%	11
Jan 8, 2026	27.80	27.80	27.80	27.80	27.80	-0.18%	101
Jan 7, 2026	27.85	27.85	27.85	27.85	27.85	2.84%	1
Jan 6, 2026	27.08	27.08	27.08	27.08	27.08	2.35%	38
Jan 2, 2026	26.84	26.84	26.46	26.46	26.46	-3.83%	204
Dec 31, 2025	27.51	27.51	27.51	27.51	27.51	-0.10%	2
Dec 30, 2025	27.01	27.54	27.01	27.54	27.54	-0.36%	11
Dec 29, 2025	27.64	27.64	27.64	27.64	27.64	3.74%	10
Dec 24, 2025	26.64	26.64	26.64	26.64	26.64	1.01%	18
Dec 23, 2025	26.37	26.37	26.37	26.37	26.37	-4.27%	114
Dec 22, 2025	27.55	27.55	27.55	27.55	27.55	0.04%	200
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