Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.46	38.53	37.52	37.58	-	-3.34%	59,025
Mar 27, 2025	39.08	39.28	38.32	38.88	38.88	-0.77%	514,559
Mar 26, 2025	39.34	39.75	38.68	39.18	39.18	-0.56%	504,920
Mar 25, 2025	40.03	40.70	39.09	39.40	39.40	-1.50%	590,102
Mar 24, 2025	39.60	40.49	39.39	40.00	40.00	2.35%	558,415
Mar 21, 2025	38.88	39.53	38.51	39.08	39.08	-0.69%	1,091,767
Mar 20, 2025	39.00	39.99	38.68	39.35	39.35	-0.20%	568,330
Mar 19, 2025	39.30	39.97	38.94	39.43	39.43	1.08%	1,035,656
Mar 18, 2025	39.07	39.60	38.40	39.01	39.01	-0.46%	1,032,887
Mar 17, 2025	37.31	39.56	37.31	39.19	39.19	5.78%	1,251,350
Mar 14, 2025	36.22	37.09	35.84	37.05	37.05	3.46%	1,144,358
Mar 13, 2025	36.59	36.98	35.59	35.81	35.81	-1.57%	566,576
Mar 12, 2025	37.16	37.48	36.06	36.38	36.38	-1.28%	961,858
Mar 11, 2025	35.61	37.26	35.35	36.85	36.85	3.77%	1,267,354
Mar 10, 2025	37.31	37.55	35.28	35.51	35.51	-5.86%	1,304,239
Mar 7, 2025	36.85	37.88	36.10	37.72	37.72	1.67%	865,559
Mar 6, 2025	37.39	37.82	36.82	37.10	37.10	-1.36%	961,017
Mar 5, 2025	36.83	37.65	36.56	37.61	37.61	2.70%	1,298,949
Mar 4, 2025	37.46	37.90	35.14	36.62	36.62	-3.28%	1,389,282
Mar 3, 2025	39.18	39.50	37.61	37.86	37.86	-2.04%	1,653,938
Feb 28, 2025	38.10	39.40	37.60	38.65	38.65	1.39%	1,614,700
Feb 27, 2025	39.88	40.67	38.08	38.12	38.12	-4.70%	1,162,368
Feb 26, 2025	42.10	42.19	39.96	40.00	40.00	-4.99%	1,613,235
Feb 25, 2025	43.63	43.75	41.34	42.10	42.10	-3.29%	1,100,110
Feb 24, 2025	42.67	43.76	42.20	43.53	43.53	1.92%	648,049
Feb 21, 2025	43.85	44.03	42.38	42.71	42.71	-2.71%	458,734
Feb 20, 2025	44.57	44.76	43.44	43.90	43.90	-1.44%	536,327
Feb 19, 2025	43.84	44.74	43.65	44.54	44.54	0.54%	493,810
Feb 18, 2025	43.80	44.52	43.39	44.30	44.30	0.93%	594,466
Feb 14, 2025	44.19	44.24	43.64	43.89	43.89	0.41%	391,660
Feb 13, 2025	44.16	44.37	43.25	43.71	43.71	-0.41%	429,709
Feb 12, 2025	43.33	44.04	42.91	43.89	43.89	-0.16%	409,921
Feb 11, 2025	44.15	44.51	43.94	43.96	43.96	-1.17%	565,949
Feb 10, 2025	44.39	44.97	44.12	44.48	44.48	1.09%	670,524
Feb 7, 2025	44.60	44.89	43.45	44.00	44.00	-1.65%	725,023
Feb 6, 2025	47.15	47.26	44.65	44.74	44.74	-5.03%	890,827
Feb 5, 2025	46.29	47.25	46.01	47.11	47.11	2.17%	528,688
Feb 4, 2025	45.11	46.31	45.11	46.11	46.11	1.86%	570,691
Feb 3, 2025	46.09	46.27	44.70	45.27	45.27	-3.64%	498,931
Jan 31, 2025	47.27	47.85	46.79	46.98	46.98	-1.12%	517,529
Jan 30, 2025	47.74	48.37	47.25	47.51	47.51	0.30%	595,518
Jan 29, 2025	47.84	48.02	46.81	47.37	47.37	-0.71%	562,998
Jan 28, 2025	47.68	48.14	47.11	47.71	47.71	0.08%	454,963
Jan 27, 2025	47.80	49.38	47.25	47.67	47.67	-0.25%	741,475
Jan 24, 2025	47.20	48.26	47.01	47.79	47.79	1.10%	744,387
Jan 23, 2025	46.87	47.96	46.56	47.27	47.27	0.53%	878,589
Jan 22, 2025	47.64	48.29	46.97	47.02	47.02	-2.02%	441,197
Jan 21, 2025	47.03	48.22	47.01	47.99	47.99	2.92%	651,058
Jan 17, 2025	45.83	46.95	45.81	46.63	46.63	2.55%	541,603
Jan 16, 2025	45.64	46.00	45.02	45.47	45.47	-0.55%	490,748