Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
32.87
+0.33 (1.01%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202532.8733.4032.5632.8732.871.01%533,631
Oct 23, 202532.7833.2732.3932.5432.54-0.61%696,364
Oct 22, 202532.5033.2532.2132.7432.741.52%756,352
Oct 21, 202532.4032.5332.1032.2532.25-0.49%524,737
Oct 20, 202531.8432.8031.7032.4132.413.15%624,501
Oct 17, 202531.1431.5930.8231.4231.420.74%489,392
Oct 16, 202531.3231.6230.7431.1931.19-503,318
Oct 15, 202531.0932.0130.6431.1931.190.42%617,893
Oct 14, 202529.1331.6129.0031.0631.064.47%903,773
Oct 13, 202530.3330.4929.7129.7329.730.13%506,413
Oct 10, 202531.2831.5429.5129.6929.69-5.36%936,663
Oct 9, 202531.9532.1131.2831.3731.37-1.29%460,632
Oct 8, 202530.4331.8030.1831.7831.784.78%509,846
Oct 7, 202531.2231.6430.2030.3330.33-2.98%732,398
Oct 6, 202532.3432.4331.2331.2631.26-2.37%622,732
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