Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
31.26
-0.76 (-2.37%)
At close: Oct 6, 2025, 4:00 PM EDT
31.26
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202532.3432.4331.2331.26--2.37%622,629
Oct 3, 202530.8132.0930.6232.0232.024.81%591,371
Oct 2, 202530.3730.6129.8030.5530.550.30%503,276
Oct 1, 202530.2630.7229.8730.4630.460.40%539,668
Sep 30, 202530.2030.3629.7130.3430.340.53%570,920
Sep 29, 202530.0030.3529.5530.1830.180.63%466,352
Sep 26, 202530.1730.4329.7829.9929.99-0.10%500,082
Sep 25, 202530.9030.9029.7930.0230.02-3.97%812,070
Sep 24, 202531.0031.6731.0031.2631.260.32%581,540
Sep 23, 202532.3432.9031.0231.1631.16-3.68%935,275
Sep 22, 202532.1932.6231.4832.3532.35-0.03%653,269
Sep 19, 202533.1633.1832.1032.3632.36-2.44%1,326,522
Sep 18, 202532.5933.3932.3333.1733.173.24%1,100,607
Sep 17, 202533.0933.8532.0632.1332.13-3.57%1,357,985
Sep 16, 202532.3533.3532.0633.3233.323.03%1,671,747
Sep 15, 202531.9932.4131.7232.3432.341.95%966,658
Sep 12, 202532.7832.8731.7231.7231.720.44%1,166,070
Sep 11, 202530.4431.6430.4431.5831.583.68%781,965
Sep 10, 202531.0431.6030.4530.4630.46-2.34%891,406
Sep 9, 202531.2831.5130.8631.1931.19-0.67%903,634
Sep 8, 202532.0132.0431.1031.4031.40-2.27%726,955
Sep 5, 202531.6032.7631.5332.1332.131.84%781,780
Sep 4, 202530.4531.6030.0031.5531.552.90%917,530
Sep 3, 202530.7931.0930.3230.6630.66-0.58%1,176,594
Sep 2, 202530.4230.9830.2630.8430.84-0.19%879,339
Aug 29, 202530.5130.9830.3230.9030.901.01%934,323
Aug 28, 202531.2531.3030.2030.5930.59-1.39%1,214,129
Aug 27, 202531.0131.7630.8831.0231.02-0.48%1,067,168
Aug 26, 202530.9231.7530.9231.1731.170.58%1,194,479
Aug 25, 202532.0332.0330.7930.9930.99-1.43%766,342
Aug 22, 202529.9431.7529.8431.4431.446.58%908,182
Aug 21, 202529.7130.0629.3729.5029.50-1.67%794,071
Aug 20, 202530.4330.7029.5630.0030.00-1.45%931,098
Aug 19, 202529.5730.5629.5730.4430.443.01%886,885
Aug 18, 202529.5330.0329.1829.5529.55-886,067
Aug 15, 202530.0830.3129.4629.5529.552.53%1,055,505
Aug 14, 202528.5929.3428.3228.8228.82-2.60%1,157,134
Aug 13, 202528.9030.3128.7429.5929.592.92%1,639,107
Aug 12, 202528.5029.6928.2528.7528.752.28%1,060,197
Aug 11, 202528.7429.1828.0728.1128.11-1.16%1,146,663
Aug 8, 202528.5329.5028.0028.4428.44-0.28%1,501,637
Aug 7, 202527.5829.5626.9028.5228.5210.71%1,698,831
Aug 6, 202526.4326.6925.7225.7625.76-2.65%1,364,688
Aug 5, 202526.6226.9926.1426.4626.46-0.64%975,153
Aug 4, 202525.7226.6825.4726.6326.633.46%1,448,659
Aug 1, 202526.4726.6225.7025.7425.74-3.96%1,336,017
Jul 31, 202526.7227.1326.2126.8026.80-0.85%1,377,311
Jul 30, 202527.5127.7926.7327.0327.03-1.06%1,494,308
Jul 29, 202527.2127.5126.9727.3227.32-1,229,042
Jul 28, 202527.5428.0927.2027.3227.32-0.80%1,329,263