Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	26.47	26.62	25.70	25.74	25.74	-3.96%	1,335,917
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
Jun 11, 2025	33.63	34.00	33.19	33.34	33.34	-0.63%	1,350,855
Jun 10, 2025	33.09	33.97	32.86	33.55	33.55	2.01%	1,294,059
Jun 9, 2025	32.49	33.46	32.35	32.89	32.89	3.46%	1,987,590
Jun 6, 2025	32.13	32.41	31.59	31.79	31.79	0.60%	894,093
Jun 5, 2025	31.87	32.16	31.34	31.60	31.60	-0.72%	1,530,804
Jun 4, 2025	30.94	31.88	30.69	31.83	31.83	3.75%	1,492,470
Jun 3, 2025	29.64	30.91	29.13	30.68	30.68	3.47%	2,793,599
Jun 2, 2025	31.30	31.49	29.30	29.65	29.65	-5.27%	1,667,033
May 30, 2025	31.80	31.92	31.14	31.30	31.30	-2.34%	974,234
May 29, 2025	32.95	33.02	31.92	32.05	32.05	-1.60%	1,128,181
May 28, 2025	33.40	33.57	32.56	32.57	32.57	-2.60%	1,141,785
May 27, 2025	32.36	33.84	32.35	33.44	33.44	5.96%	1,145,266
May 23, 2025	31.62	31.98	31.31	31.56	31.56	-2.50%	694,180
May 22, 2025	32.28	32.72	31.91	32.37	32.37	0.06%	925,901
May 21, 2025	33.94	34.37	32.35	32.35	32.35	-6.15%	918,900