Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	22.75	23.69	22.16	22.64	22.64	-3.12%	609,074
Apr 1, 2026	22.81	23.40	22.43	23.37	23.37	2.73%	638,536
Mar 31, 2026	22.14	22.87	21.59	22.75	22.75	4.89%	838,593
Mar 30, 2026	22.14	22.34	21.48	21.69	21.69	-0.60%	810,577
Mar 27, 2026	23.30	23.60	21.80	21.82	21.82	-6.63%	636,387
Mar 26, 2026	22.31	23.40	22.31	23.37	23.37	3.32%	555,523
Mar 25, 2026	22.65	23.03	21.81	22.62	22.62	2.31%	627,901
Mar 24, 2026	22.15	22.72	21.66	22.11	22.11	-1.78%	579,076
Mar 23, 2026	22.64	23.29	21.97	22.51	22.51	3.02%	1,009,436
Mar 20, 2026	22.64	22.87	21.40	21.85	21.85	-3.19%	1,409,038
Mar 19, 2026	22.65	23.22	22.15	22.57	22.57	-1.61%	667,899
Mar 18, 2026	23.34	23.58	22.93	22.94	22.94	-2.22%	1,101,189
Mar 17, 2026	23.52	24.44	23.40	23.46	23.46	1.08%	816,693
Mar 16, 2026	23.25	23.59	23.08	23.21	23.21	0.96%	988,512
Mar 13, 2026	23.68	24.11	22.78	22.99	22.99	-1.71%	978,062
Mar 12, 2026	24.52	24.65	23.23	23.39	23.39	-5.84%	1,036,068
Mar 11, 2026	23.79	24.89	23.44	24.84	24.84	3.98%	747,931
Mar 10, 2026	24.72	24.90	23.58	23.89	23.89	-3.12%	975,170
Mar 9, 2026	23.33	24.80	22.62	24.66	24.66	0.61%	1,383,978
Mar 6, 2026	24.28	24.61	23.63	24.51	24.51	0.78%	885,914
Mar 5, 2026	25.45	25.71	23.70	24.32	24.32	-5.70%	1,448,196
Mar 4, 2026	25.69	26.01	24.75	25.79	25.79	1.98%	990,346
Mar 3, 2026	24.89	25.49	23.87	25.29	25.29	-1.60%	867,175
Mar 2, 2026	24.62	25.73	24.18	25.70	25.70	0.90%	1,116,606
Feb 27, 2026	25.50	26.41	25.18	25.47	25.47	0.20%	1,251,088
Feb 26, 2026	22.62	25.86	22.62	25.42	25.42	13.89%	2,667,834
Feb 25, 2026	22.86	23.02	21.87	22.32	22.32	-2.45%	1,982,061
Feb 24, 2026	22.60	23.04	22.48	22.88	22.88	2.05%	1,168,076
Feb 23, 2026	22.52	22.75	21.96	22.42	22.42	-1.36%	964,967
Feb 20, 2026	22.22	22.94	22.00	22.73	22.73	1.93%	936,499
Feb 19, 2026	21.95	22.37	21.77	22.30	22.30	1.04%	1,003,709
Feb 18, 2026	21.59	22.25	21.59	22.07	22.07	2.03%	1,416,732
Feb 17, 2026	21.75	22.14	21.60	21.63	21.63	-0.64%	832,901
Feb 13, 2026	22.10	22.51	21.69	21.77	21.77	-0.64%	894,640
Feb 12, 2026	22.93	23.18	21.73	21.91	21.91	-3.90%	1,013,789
Feb 11, 2026	22.50	22.87	21.79	22.80	22.80	1.02%	1,074,331
Feb 10, 2026	22.51	23.57	22.05	22.57	22.57	0.94%	871,525
Feb 9, 2026	22.33	22.52	21.62	22.36	22.36	-1.02%	842,182
Feb 6, 2026	21.94	22.70	21.74	22.59	22.59	3.67%	846,760
Feb 5, 2026	22.78	23.11	21.72	21.79	21.79	-4.47%	906,001
Feb 4, 2026	21.95	23.37	21.79	22.81	22.81	4.68%	1,539,598
Feb 3, 2026	22.03	22.47	21.15	21.79	21.79	-1.71%	1,126,412
Feb 2, 2026	21.97	22.78	21.72	22.17	22.17	0.59%	1,399,142
Jan 30, 2026	22.68	22.68	21.28	22.04	22.04	-2.95%	1,024,388
Jan 29, 2026	21.45	22.74	21.00	22.71	22.71	5.82%	1,616,939
Jan 28, 2026	22.01	22.10	21.19	21.46	21.46	-2.37%	1,337,414
Jan 27, 2026	22.44	22.56	21.90	21.98	21.98	-3.26%	627,779
Jan 26, 2026	23.00	23.27	22.53	22.72	22.72	-1.26%	899,651
Jan 23, 2026	23.32	23.44	22.50	23.01	23.01	-2.29%	985,207
Jan 22, 2026	24.08	24.46	23.47	23.55	23.55	-0.55%	1,416,593