Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.89	31.99	30.89	31.96	31.96	2.57%	704,815
Apr 16, 2025	31.35	31.69	30.61	31.16	31.16	-1.02%	893,023
Apr 15, 2025	32.16	32.48	31.38	31.48	31.48	-2.57%	798,270
Apr 14, 2025	32.73	33.14	31.33	32.31	32.31	0.94%	1,185,832
Apr 11, 2025	32.21	32.43	30.66	32.01	32.01	-0.28%	1,011,678
Apr 10, 2025	33.25	33.25	31.57	32.10	32.10	-6.20%	963,608
Apr 9, 2025	30.00	35.00	29.32	34.22	34.22	11.61%	1,444,670
Apr 8, 2025	33.71	33.88	30.18	30.66	30.66	-5.66%	1,199,830
Apr 7, 2025	31.20	34.15	30.39	32.50	32.50	-0.09%	1,260,525
Apr 4, 2025	32.45	32.80	31.00	32.53	32.53	-3.73%	1,488,092
Apr 3, 2025	35.25	35.44	33.73	33.79	33.79	-8.63%	1,327,111
Apr 2, 2025	35.81	37.03	34.44	36.98	36.98	-0.54%	1,324,867
Apr 1, 2025	37.84	38.19	36.75	37.18	37.18	-2.70%	666,441
Mar 31, 2025	37.22	38.56	36.43	38.21	38.21	1.19%	695,610
Mar 28, 2025	38.46	38.53	37.39	37.76	37.76	-2.88%	479,654
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