Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.02	43.59	42.02	43.12	43.12	1.48%	1,258,420
Dec 19, 2024	43.44	43.74	41.71	42.49	42.49	-1.83%	833,909
Dec 18, 2024	45.65	46.36	43.07	43.28	43.28	-5.17%	680,623
Dec 17, 2024	45.49	46.38	45.03	45.64	45.64	-0.33%	367,364
Dec 16, 2024	46.02	47.04	45.59	45.79	45.79	-0.76%	440,909
Dec 13, 2024	46.35	46.64	45.82	46.14	46.14	-1.66%	496,454
Dec 12, 2024	46.57	47.19	46.54	46.92	46.92	0.30%	480,276
Dec 11, 2024	46.96	47.52	46.68	46.78	46.78	0.47%	462,167
Dec 10, 2024	47.73	47.73	46.33	46.56	46.56	-1.83%	586,873
Dec 9, 2024	47.85	48.58	47.43	47.43	47.43	-0.42%	531,912
Dec 6, 2024	48.34	48.77	47.12	47.63	47.63	-0.52%	576,995
Dec 5, 2024	48.65	49.06	47.28	47.88	47.88	-1.52%	507,852
Dec 4, 2024	48.98	49.75	48.31	48.62	48.62	-0.84%	769,361
Dec 3, 2024	49.19	49.50	48.38	49.03	49.03	-0.61%	725,149
Dec 2, 2024	49.02	49.40	48.68	49.33	49.33	1.07%	574,705
Nov 29, 2024	48.35	48.86	48.24	48.81	48.81	0.74%	249,656
Nov 27, 2024	47.91	48.90	47.75	48.45	48.45	1.49%	475,752
Nov 26, 2024	48.09	48.32	46.87	47.74	47.74	-1.10%	779,791
Nov 25, 2024	47.33	48.76	47.25	48.27	48.27	3.43%	756,659
Nov 22, 2024	46.24	47.19	46.22	46.67	46.67	1.08%	604,677
Nov 21, 2024	44.92	46.38	44.80	46.17	46.17	3.10%	647,627
Nov 20, 2024	45.07	45.64	43.00	44.78	44.78	-1.08%	514,540
Nov 19, 2024	45.40	45.81	45.09	45.27	45.27	-0.59%	459,709
Nov 18, 2024	46.05	46.67	45.52	45.54	45.54	-1.81%	391,676
Nov 15, 2024	45.66	46.61	45.31	46.38	46.38	1.78%	467,649
Nov 14, 2024	46.59	46.76	45.27	45.57	45.57	-1.89%	574,071
Nov 13, 2024	47.03	47.49	45.99	46.45	46.45	-0.98%	447,404
Nov 12, 2024	47.18	47.89	46.71	46.91	46.91	-0.93%	529,108
Nov 11, 2024	46.86	47.68	46.50	47.35	47.35	2.00%	526,741
Nov 8, 2024	47.56	47.87	45.94	46.42	46.42	-3.01%	704,357
Nov 7, 2024	46.34	48.43	46.34	47.86	47.86	2.05%	1,502,374
Nov 6, 2024	49.51	49.83	46.21	46.90	46.90	8.29%	1,551,122
Nov 5, 2024	43.03	43.69	42.76	43.31	43.31	0.65%	891,517
Nov 4, 2024	42.51	43.67	42.51	43.03	43.03	1.41%	1,022,673
Nov 1, 2024	41.58	43.39	41.56	42.43	42.43	2.81%	813,577
Oct 31, 2024	41.93	42.61	41.27	41.27	41.27	-1.88%	792,541
Oct 30, 2024	40.35	42.83	40.05	42.06	42.06	3.83%	1,195,479
Oct 29, 2024	40.83	40.91	40.45	40.51	40.51	-1.60%	456,354
Oct 28, 2024	40.30	41.22	40.30	41.17	41.17	2.95%	709,620
Oct 25, 2024	39.57	40.21	39.12	39.99	39.99	1.14%	641,780
Oct 24, 2024	39.44	39.67	39.13	39.54	39.54	0.48%	605,221
Oct 23, 2024	40.02	40.22	38.84	39.35	39.35	-1.75%	405,307
Oct 22, 2024	40.42	40.62	39.53	40.05	40.05	-1.11%	1,006,611
Oct 21, 2024	41.20	41.25	40.26	40.50	40.50	-1.84%	454,034
Oct 18, 2024	41.42	41.71	41.04	41.26	41.26	0.49%	489,209
Oct 17, 2024	40.91	41.37	40.54	41.06	41.06	0.69%	674,883
Oct 16, 2024	39.93	40.85	39.75	40.78	40.78	2.39%	569,845
Oct 15, 2024	39.86	40.62	39.50	39.83	39.83	-0.65%	677,260
Oct 14, 2024	40.31	40.31	39.24	40.09	40.09	-0.32%	572,734
Oct 11, 2024	38.55	40.26	38.55	40.22	40.22	3.87%	544,462
Oct 10, 2024	38.52	38.93	38.36	38.72	38.72	-0.13%	699,806
Oct 9, 2024	38.73	39.16	38.38	38.77	38.77	-0.15%	1,007,019
Oct 8, 2024	39.70	39.70	38.27	38.83	38.83	-1.99%	505,341
Oct 7, 2024	40.40	40.54	39.53	39.62	39.62	-2.63%	586,310
Oct 4, 2024	40.80	41.16	40.48	40.69	40.69	1.83%	652,622
Oct 3, 2024	41.22	41.22	39.76	39.96	39.96	-2.15%	933,673
Oct 2, 2024	41.31	41.46	40.69	40.84	40.84	-1.52%	579,498
Oct 1, 2024	42.75	42.75	41.37	41.47	41.47	-3.67%	803,584
Sep 30, 2024	43.38	43.70	42.85	43.05	43.05	-1.33%	490,831
Sep 27, 2024	43.98	45.15	43.57	43.63	43.63	0.60%	509,340
Sep 26, 2024	42.88	43.51	42.52	43.37	43.37	2.26%	895,410
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