Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	22.65	22.78	22.65	22.78	-	-1.29%	5
Mar 18, 2026	23.92	23.92	23.08	23.08	23.08	-1.71%	226
Mar 17, 2026	24.13	24.13	23.48	23.48	23.48	0.38%	8
Mar 16, 2026	23.28	23.39	23.11	23.39	23.39	1.08%	60
Mar 13, 2026	23.74	23.74	22.85	23.14	23.14	-3.14%	450
Mar 12, 2026	24.82	24.85	23.89	23.89	23.89	0.08%	109
Mar 11, 2026	23.90	23.90	23.84	23.87	23.87	-0.04%	127
Mar 10, 2026	24.54	24.54	23.88	23.88	23.88	-1.04%	145
Mar 9, 2026	23.72	24.13	23.72	24.13	24.13	-0.86%	8
Mar 6, 2026	24.48	24.69	23.82	24.34	24.34	-0.33%	121
Mar 5, 2026	26.53	26.53	24.42	24.42	24.42	-3.89%	402
Mar 3, 2026	24.89	25.41	24.89	25.41	25.41	1.40%	34
Mar 2, 2026	25.50	25.50	24.19	25.06	25.06	-3.65%	54
Feb 27, 2026	25.50	26.35	25.49	26.01	26.01	6.29%	1,517
Feb 26, 2026	22.62	25.67	22.62	24.47	24.47	10.47%	937
Feb 25, 2026	22.86	23.04	21.98	22.15	22.15	-3.23%	452
Feb 24, 2026	22.89	22.89	22.89	22.89	22.89	3.53%	-
Feb 23, 2026	22.65	22.65	22.11	22.11	22.11	-1.12%	94
Feb 20, 2026	22.40	22.48	22.36	22.36	22.36	1.54%	81
Feb 19, 2026	21.99	22.02	21.99	22.02	22.02	0.31%	759
Feb 18, 2026	21.44	21.95	21.44	21.95	21.95	1.12%	41
Feb 17, 2026	21.50	22.13	21.50	21.71	21.71	-2.05%	12
Feb 13, 2026	22.10	22.42	22.10	22.16	22.16	1.26%	85
Feb 12, 2026	23.30	23.30	21.89	21.89	21.89	-2.97%	287
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