Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	30.40	30.86	29.74	30.86	30.86	1.05%	3,333,686
Jul 16, 2025	31.01	31.01	29.89	30.54	30.54	-1.17%	1,278,527
Jul 15, 2025	32.31	32.32	30.48	30.90	30.90	-3.32%	1,564,490
Jul 14, 2025	33.71	33.78	31.81	31.96	31.96	-6.08%	1,420,331
Jul 11, 2025	35.40	35.40	34.00	34.03	34.03	-5.31%	992,363
Jul 10, 2025	35.48	36.82	35.21	35.94	35.94	1.07%	1,216,548
Jul 9, 2025	35.15	35.58	34.35	35.56	35.56	2.36%	1,293,203
Jul 8, 2025	33.30	34.93	33.13	34.74	34.74	5.21%	1,300,374
Jul 7, 2025	33.26	33.81	32.74	33.02	33.02	-1.87%	912,721
Jul 3, 2025	33.59	33.82	33.24	33.65	33.65	0.57%	775,291
Jul 2, 2025	33.17	33.60	32.65	33.46	33.46	1.33%	1,074,510
Jul 1, 2025	30.99	33.95	30.84	33.02	33.02	5.29%	1,273,532
Jun 30, 2025	32.05	32.05	30.87	31.36	31.36	-1.32%	990,360
Jun 27, 2025	32.27	32.66	31.21	31.78	31.78	-1.49%	9,308,002
Jun 26, 2025	32.31	32.53	31.98	32.26	32.26	0.40%	1,039,077
Jun 25, 2025	32.05	32.31	31.90	32.13	32.13	0.53%	1,108,000
Jun 24, 2025	30.31	31.99	30.15	31.96	31.96	6.68%	1,299,479
Jun 23, 2025	29.77	30.02	28.83	29.96	29.96	-0.50%	1,298,718
Jun 20, 2025	30.89	31.24	30.09	30.11	30.11	-1.79%	1,107,516
Jun 18, 2025	30.95	31.41	30.58	30.66	30.66	-0.71%	1,308,288
Jun 17, 2025	31.83	31.97	30.87	30.88	30.88	-4.25%	1,307,153
Jun 16, 2025	32.49	32.61	31.75	32.25	32.25	1.10%	1,186,713
Jun 13, 2025	31.56	32.44	31.48	31.90	31.90	-1.21%	1,365,852
Jun 12, 2025	32.87	32.91	32.17	32.29	32.29	-3.15%	1,069,784