Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	32.72	33.31	32.19	32.57	-	-1.54%	524,511
May 8, 2025	31.07	33.42	30.65	33.08	33.08	-3.39%	2,184,122
May 7, 2025	34.34	34.56	33.70	34.24	34.24	0.44%	1,415,853
May 6, 2025	33.73	34.66	33.48	34.09	34.09	-0.20%	780,867
May 5, 2025	34.96	34.96	33.88	34.16	34.16	-3.23%	976,204
May 2, 2025	35.62	35.62	34.63	35.30	35.30	2.02%	926,146
May 1, 2025	34.91	35.32	34.42	34.60	34.60	0.03%	1,155,729
Apr 30, 2025	34.45	34.73	33.53	34.59	34.59	-0.92%	757,227
Apr 29, 2025	34.61	35.39	34.23	34.91	34.91	0.72%	791,737
Apr 28, 2025	35.10	35.54	34.34	34.66	34.66	-1.25%	1,104,538
Apr 25, 2025	34.97	35.53	34.75	35.10	35.10	-0.06%	890,659
Apr 24, 2025	33.99	35.35	33.79	35.12	35.12	3.94%	916,108
Apr 23, 2025	34.08	35.63	33.59	33.79	33.79	3.59%	914,071
Apr 22, 2025	32.57	32.93	31.67	32.62	32.62	1.27%	840,055
Apr 21, 2025	31.61	32.26	30.68	32.21	32.21	0.78%	1,355,566
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