Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
43.37
+0.96 (2.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 43.66 | 43.75 | 42.33 | 42.41 | 42.41 | -2.53% | 567,276 |
| Sep 24, 2024 | 43.80 | 43.95 | 43.18 | 43.51 | 43.51 | -0.09% | 393,884 |
| Sep 23, 2024 | 43.83 | 44.14 | 43.13 | 43.55 | 43.55 | -0.27% | 588,004 |
| Sep 20, 2024 | 44.71 | 44.87 | 43.42 | 43.67 | 43.67 | -3.00% | 1,554,415 |
| Sep 19, 2024 | 44.44 | 45.96 | 44.44 | 45.02 | 45.02 | 3.16% | 635,816 |
| Sep 18, 2024 | 42.60 | 44.10 | 42.51 | 43.64 | 43.64 | 2.15% | 903,858 |
| Sep 17, 2024 | 42.61 | 43.29 | 42.45 | 42.72 | 42.72 | 0.54% | 664,072 |
| Sep 16, 2024 | 43.55 | 43.88 | 42.40 | 42.49 | 42.49 | -1.96% | 613,005 |
| Sep 13, 2024 | 43.48 | 44.20 | 43.09 | 43.34 | 43.34 | 0.16% | 623,814 |
| Sep 12, 2024 | 43.08 | 43.37 | 42.41 | 43.27 | 43.27 | 0.42% | 719,124 |
| Sep 11, 2024 | 42.87 | 43.36 | 42.40 | 43.09 | 43.09 | -0.07% | 675,065 |
| Sep 10, 2024 | 42.95 | 43.42 | 42.68 | 43.12 | 43.12 | 0.28% | 469,337 |
| Sep 9, 2024 | 43.19 | 44.51 | 42.71 | 43.00 | 43.00 | -1.01% | 652,013 |
| Sep 6, 2024 | 43.27 | 44.40 | 42.91 | 43.44 | 43.44 | 0.77% | 440,176 |
| Sep 5, 2024 | 44.47 | 44.47 | 43.11 | 43.11 | 43.11 | -2.53% | 368,400 |
| Sep 4, 2024 | 44.44 | 44.83 | 43.95 | 44.23 | 44.23 | -0.76% | 274,965 |
| Sep 3, 2024 | 46.11 | 46.85 | 44.28 | 44.57 | 44.57 | -4.36% | 493,299 |
| Aug 30, 2024 | 46.32 | 47.00 | 45.92 | 46.60 | 46.60 | 1.33% | 386,787 |
| Aug 29, 2024 | 45.75 | 46.54 | 45.29 | 45.99 | 45.99 | 1.48% | 295,098 |
| Aug 28, 2024 | 45.16 | 46.02 | 44.92 | 45.32 | 45.32 | -0.40% | 370,090 |
| Aug 27, 2024 | 45.57 | 45.87 | 45.30 | 45.50 | 45.50 | -0.44% | 293,423 |
| Aug 26, 2024 | 46.31 | 46.53 | 45.69 | 45.70 | 45.70 | -0.72% | 425,660 |
| Aug 23, 2024 | 44.34 | 46.15 | 43.99 | 46.03 | 46.03 | 4.49% | 380,500 |
| Aug 22, 2024 | 44.64 | 44.92 | 43.82 | 44.05 | 44.05 | -0.79% | 338,232 |
| Aug 21, 2024 | 44.56 | 44.74 | 43.65 | 44.40 | 44.40 | 0.27% | 322,788 |
| Aug 20, 2024 | 44.46 | 44.84 | 44.07 | 44.28 | 44.28 | -0.96% | 396,791 |
| Aug 19, 2024 | 44.35 | 44.90 | 44.17 | 44.71 | 44.71 | 1.27% | 309,365 |
| Aug 16, 2024 | 44.35 | 44.73 | 44.00 | 44.15 | 44.15 | -0.70% | 408,628 |
| Aug 15, 2024 | 43.61 | 44.81 | 43.26 | 44.46 | 44.46 | 3.35% | 598,975 |
| Aug 14, 2024 | 43.71 | 43.92 | 42.72 | 43.02 | 43.02 | -0.55% | 684,997 |
| Aug 13, 2024 | 42.60 | 43.66 | 42.38 | 43.26 | 43.26 | 2.05% | 595,565 |
| Aug 12, 2024 | 43.46 | 43.46 | 42.34 | 42.39 | 42.39 | -2.33% | 708,617 |
| Aug 9, 2024 | 43.62 | 44.27 | 42.86 | 43.40 | 43.40 | -0.37% | 756,298 |
| Aug 8, 2024 | 41.54 | 43.86 | 41.51 | 43.56 | 43.56 | 7.37% | 914,172 |
| Aug 7, 2024 | 42.27 | 43.16 | 39.98 | 40.57 | 40.57 | -3.36% | 1,836,678 |
| Aug 6, 2024 | 41.90 | 43.42 | 41.75 | 41.98 | 41.98 | 0.70% | 1,212,540 |
| Aug 5, 2024 | 44.37 | 44.37 | 41.66 | 41.69 | 41.69 | -8.17% | 991,676 |
| Aug 2, 2024 | 45.49 | 45.79 | 44.59 | 45.40 | 45.40 | -2.45% | 577,637 |
| Aug 1, 2024 | 47.76 | 47.91 | 46.08 | 46.54 | 46.54 | -2.31% | 515,233 |
| Jul 31, 2024 | 47.98 | 48.41 | 47.43 | 47.64 | 47.64 | -0.61% | 577,224 |
| Jul 30, 2024 | 47.83 | 48.36 | 47.78 | 47.93 | 47.93 | 0.13% | 386,402 |
| Jul 29, 2024 | 48.02 | 48.82 | 47.60 | 47.87 | 47.87 | -0.48% | 796,233 |
| Jul 26, 2024 | 47.18 | 48.17 | 46.85 | 48.10 | 48.10 | 2.54% | 931,530 |
| Jul 25, 2024 | 45.80 | 47.42 | 45.39 | 46.91 | 46.91 | 2.18% | 845,962 |
| Jul 24, 2024 | 46.00 | 46.46 | 45.37 | 45.91 | 45.91 | -0.24% | 713,109 |
| Jul 23, 2024 | 45.66 | 46.26 | 45.37 | 46.02 | 46.02 | 0.48% | 693,364 |
| Jul 22, 2024 | 46.92 | 46.97 | 45.68 | 45.80 | 45.80 | -1.95% | 509,698 |
| Jul 19, 2024 | 47.00 | 47.00 | 45.87 | 46.71 | 46.71 | -0.45% | 643,309 |
| Jul 18, 2024 | 47.02 | 48.22 | 46.57 | 46.92 | 46.92 | -0.99% | 682,242 |
| Jul 17, 2024 | 46.55 | 47.77 | 46.23 | 47.39 | 47.39 | 2.18% | 1,075,535 |
| Jul 16, 2024 | 44.85 | 46.62 | 44.44 | 46.38 | 46.38 | 3.67% | 1,252,899 |
| Jul 15, 2024 | 46.13 | 46.33 | 44.73 | 44.74 | 44.74 | -2.80% | 742,099 |
| Jul 12, 2024 | 45.87 | 46.45 | 45.65 | 46.03 | 46.03 | 0.77% | 573,320 |
| Jul 11, 2024 | 44.29 | 45.70 | 44.14 | 45.68 | 45.68 | 4.32% | 502,895 |
| Jul 10, 2024 | 43.73 | 43.86 | 43.30 | 43.79 | 43.79 | 0.09% | 384,679 |
| Jul 9, 2024 | 44.28 | 44.28 | 43.43 | 43.75 | 43.75 | -1.40% | 438,710 |
| Jul 8, 2024 | 44.73 | 45.06 | 44.19 | 44.37 | 44.37 | -1.05% | 640,036 |
| Jul 5, 2024 | 44.61 | 44.85 | 43.77 | 44.84 | 44.84 | 0.90% | 530,665 |
| Jul 3, 2024 | 44.96 | 44.96 | 44.39 | 44.44 | 44.44 | -0.60% | 540,924 |
| Jul 2, 2024 | 44.35 | 44.90 | 43.76 | 44.71 | 44.71 | 0.81% | 572,122 |
| Jul 1, 2024 | 45.24 | 46.11 | 44.00 | 44.35 | 44.35 | -1.88% | 683,013 |
| Jun 28, 2024 | 44.95 | 45.23 | 44.68 | 45.20 | 45.20 | 0.65% | 916,499 |
| Jun 27, 2024 | 45.22 | 45.35 | 44.72 | 44.91 | 44.91 | -0.38% | 402,782 |
| Jun 26, 2024 | 45.00 | 45.20 | 44.75 | 45.08 | 45.08 | 0.18% | 633,755 |
| Jun 25, 2024 | 44.81 | 45.05 | 44.43 | 45.00 | 45.00 | -0.04% | 877,967 |
| Jun 24, 2024 | 45.22 | 45.81 | 44.99 | 45.02 | 45.02 | -0.16% | 642,603 |
| Jun 21, 2024 | 44.60 | 45.24 | 44.45 | 45.09 | 45.09 | 1.19% | 884,936 |
| Jun 20, 2024 | 44.51 | 44.71 | 44.18 | 44.56 | 44.56 | -0.11% | 529,535 |
| Jun 18, 2024 | 45.00 | 45.13 | 44.44 | 44.61 | 44.61 | -0.87% | 702,494 |
| Jun 17, 2024 | 44.70 | 45.04 | 44.45 | 45.00 | 45.00 | 0.36% | 733,750 |
| Jun 14, 2024 | 44.50 | 44.87 | 43.80 | 44.84 | 44.84 | -0.16% | 684,661 |
| Jun 13, 2024 | 44.52 | 45.21 | 44.07 | 44.91 | 44.91 | -0.53% | 771,415 |
| Jun 12, 2024 | 45.45 | 46.39 | 44.67 | 45.15 | 45.15 | 0.94% | 525,903 |
| Jun 11, 2024 | 45.00 | 45.20 | 44.53 | 44.73 | 44.73 | -0.95% | 711,522 |
| Jun 10, 2024 | 45.60 | 45.69 | 45.01 | 45.16 | 45.16 | -2.57% | 752,316 |
| Jun 7, 2024 | 47.60 | 48.07 | 46.00 | 46.35 | 46.35 | -3.22% | 416,433 |
| Jun 6, 2024 | 48.00 | 48.21 | 47.15 | 47.89 | 47.89 | -0.40% | 554,622 |
| Jun 5, 2024 | 47.45 | 48.46 | 46.47 | 48.08 | 48.08 | 1.29% | 634,047 |
| Jun 4, 2024 | 48.64 | 48.77 | 46.92 | 47.47 | 47.47 | -3.44% | 934,372 |
| Jun 3, 2024 | 51.00 | 51.00 | 48.94 | 49.16 | 49.16 | -2.21% | 484,356 |
| May 31, 2024 | 50.12 | 50.44 | 49.80 | 50.27 | 50.27 | 0.98% | 715,759 |
| May 30, 2024 | 49.38 | 50.27 | 49.38 | 49.78 | 49.78 | 0.65% | 443,893 |
| May 29, 2024 | 49.09 | 49.90 | 48.91 | 49.46 | 49.46 | -0.52% | 595,742 |
| May 28, 2024 | 50.33 | 50.48 | 49.62 | 49.72 | 49.72 | -1.04% | 201,037 |
| May 24, 2024 | 49.86 | 50.52 | 49.67 | 50.24 | 50.24 | 0.42% | 518,973 |
| May 23, 2024 | 50.65 | 51.10 | 49.91 | 50.03 | 50.03 | -1.98% | 420,830 |
| May 22, 2024 | 50.25 | 51.06 | 50.05 | 51.04 | 51.04 | 1.29% | 378,103 |
| May 21, 2024 | 51.06 | 51.31 | 50.37 | 50.39 | 50.39 | -1.49% | 347,902 |
| May 20, 2024 | 52.31 | 52.76 | 51.11 | 51.15 | 51.15 | -2.40% | 460,106 |
| May 17, 2024 | 52.24 | 52.54 | 51.65 | 52.41 | 52.41 | 0.40% | 335,780 |
| May 16, 2024 | 52.89 | 53.31 | 52.06 | 52.20 | 52.20 | -0.84% | 339,103 |
| May 15, 2024 | 53.09 | 53.84 | 52.45 | 52.64 | 52.64 | 0.27% | 657,562 |
| May 14, 2024 | 52.15 | 53.38 | 51.79 | 52.50 | 52.50 | 1.53% | 741,172 |
| May 13, 2024 | 51.40 | 51.82 | 50.90 | 51.71 | 51.71 | 1.25% | 637,012 |
| May 10, 2024 | 51.07 | 51.57 | 50.49 | 51.07 | 51.07 | 0.04% | 564,983 |
| May 9, 2024 | 50.77 | 51.05 | 50.44 | 51.05 | 51.05 | 0.75% | 637,141 |
| May 8, 2024 | 51.96 | 52.34 | 50.55 | 50.67 | 50.67 | -3.01% | 788,928 |
| May 7, 2024 | 50.93 | 52.65 | 50.73 | 52.24 | 52.24 | 2.59% | 830,902 |
| May 6, 2024 | 51.96 | 52.10 | 50.91 | 50.92 | 50.92 | -0.68% | 661,048 |
| May 3, 2024 | 52.37 | 53.01 | 51.00 | 51.27 | 51.27 | -1.65% | 1,147,518 |