Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.87	33.40	32.56	32.87	32.87	1.01%	533,631
Oct 23, 2025	32.78	33.27	32.39	32.54	32.54	-0.61%	696,364
Oct 22, 2025	32.50	33.25	32.21	32.74	32.74	1.52%	756,352
Oct 21, 2025	32.40	32.53	32.10	32.25	32.25	-0.49%	524,737
Oct 20, 2025	31.84	32.80	31.70	32.41	32.41	3.15%	624,501
Oct 17, 2025	31.14	31.59	30.82	31.42	31.42	0.74%	489,392
Oct 16, 2025	31.32	31.62	30.74	31.19	31.19	-	503,318
Oct 15, 2025	31.09	32.01	30.64	31.19	31.19	0.42%	617,893
Oct 14, 2025	29.13	31.61	29.00	31.06	31.06	4.47%	903,773
Oct 13, 2025	30.33	30.49	29.71	29.73	29.73	0.13%	506,413
Oct 10, 2025	31.28	31.54	29.51	29.69	29.69	-5.36%	936,663
Oct 9, 2025	31.95	32.11	31.28	31.37	31.37	-1.29%	460,632
Oct 8, 2025	30.43	31.80	30.18	31.78	31.78	4.78%	509,846
Oct 7, 2025	31.22	31.64	30.20	30.33	30.33	-2.98%	732,398
Oct 6, 2025	32.34	32.43	31.23	31.26	31.26	-2.37%	622,732
Oct 3, 2025	30.81	32.09	30.62	32.02	32.02	4.81%	591,371
Oct 2, 2025	30.37	30.61	29.80	30.55	30.55	0.30%	503,276
Oct 1, 2025	30.26	30.72	29.87	30.46	30.46	0.40%	539,668
Sep 30, 2025	30.20	30.36	29.71	30.34	30.34	0.53%	570,920
Sep 29, 2025	30.00	30.35	29.55	30.18	30.18	0.63%	466,352
Sep 26, 2025	30.17	30.43	29.78	29.99	29.99	-0.10%	500,082
Sep 25, 2025	30.90	30.90	29.79	30.02	30.02	-3.97%	812,070
Sep 24, 2025	31.00	31.67	31.00	31.26	31.26	0.32%	581,540
Sep 23, 2025	32.34	32.90	31.02	31.16	31.16	-3.68%	935,275
Sep 22, 2025	32.19	32.62	31.48	32.35	32.35	-0.03%	653,269
Sep 19, 2025	33.16	33.18	32.10	32.36	32.36	-2.44%	1,326,522
Sep 18, 2025	32.59	33.39	32.33	33.17	33.17	3.24%	1,100,607
Sep 17, 2025	33.09	33.85	32.06	32.13	32.13	-3.57%	1,357,985
Sep 16, 2025	32.35	33.35	32.06	33.32	33.32	3.03%	1,671,747
Sep 15, 2025	31.99	32.41	31.72	32.34	32.34	1.95%	966,658
Sep 12, 2025	32.78	32.87	31.72	31.72	31.72	0.44%	1,166,070
Sep 11, 2025	30.44	31.64	30.44	31.58	31.58	3.68%	781,965
Sep 10, 2025	31.04	31.60	30.45	30.46	30.46	-2.34%	891,406
Sep 9, 2025	31.28	31.51	30.86	31.19	31.19	-0.67%	903,634
Sep 8, 2025	32.01	32.04	31.10	31.40	31.40	-2.27%	726,955
Sep 5, 2025	31.60	32.76	31.53	32.13	32.13	1.84%	781,780
Sep 4, 2025	30.45	31.60	30.00	31.55	31.55	2.90%	917,530
Sep 3, 2025	30.79	31.09	30.32	30.66	30.66	-0.58%	1,176,594
Sep 2, 2025	30.42	30.98	30.26	30.84	30.84	-0.19%	879,339
Aug 29, 2025	30.51	30.98	30.32	30.90	30.90	1.01%	934,323
Aug 28, 2025	31.25	31.30	30.20	30.59	30.59	-1.39%	1,214,129
Aug 27, 2025	31.01	31.76	30.88	31.02	31.02	-0.48%	1,067,168
Aug 26, 2025	30.92	31.75	30.92	31.17	31.17	0.58%	1,194,479
Aug 25, 2025	32.03	32.03	30.79	30.99	30.99	-1.43%	766,342
Aug 22, 2025	29.94	31.75	29.84	31.44	31.44	6.58%	908,182
Aug 21, 2025	29.71	30.06	29.37	29.50	29.50	-1.67%	794,071
Aug 20, 2025	30.43	30.70	29.56	30.00	30.00	-1.45%	931,098
Aug 19, 2025	29.57	30.56	29.57	30.44	30.44	3.01%	886,885
Aug 18, 2025	29.53	30.03	29.18	29.55	29.55	-	886,067
Aug 15, 2025	30.08	30.31	29.46	29.55	29.55	2.53%	1,055,505