Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	35.31	35.42	34.36	34.47	34.47	-2.85%	675,054
May 19, 2025	35.31	35.57	34.96	35.48	35.48	-1.61%	458,465
May 16, 2025	35.63	36.17	35.39	36.06	36.06	0.92%	539,929
May 15, 2025	36.13	36.41	35.45	35.73	35.73	-1.35%	858,798
May 14, 2025	37.05	37.23	35.81	36.22	36.22	-3.03%	1,125,256
May 13, 2025	36.92	37.85	36.41	37.35	37.35	2.13%	1,588,759
May 12, 2025	34.18	36.75	34.18	36.57	36.57	10.65%	1,668,082
May 9, 2025	32.72	33.37	32.19	33.05	33.05	-0.09%	1,748,093
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