Skip to main content
logo
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
26.12
+0.42 (1.63%)
May 14, 2026, 4:00 PM EDT - Market closed

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202626.1626.6625.6926.1226.121.63%868,575
May 13, 202625.4825.9825.2725.7025.70-1.12%1,089,172
May 12, 202624.8926.2424.6625.9925.994.88%2,441,072
May 11, 202626.1526.6024.1124.7824.78-6.56%1,520,918
May 8, 202627.2427.8926.2326.5226.52-2.68%1,537,851
May 7, 202625.1427.7524.9527.2527.259.66%1,941,036
May 6, 202624.6725.2724.4824.8524.853.03%1,096,565
May 5, 202623.5224.7023.2324.1224.123.34%1,028,651
May 4, 202623.5223.8322.9923.3423.34-1.19%892,417
May 1, 202623.6223.7823.1423.6223.620.77%670,975
Apr 30, 202622.3923.4622.2323.4423.444.22%1,178,328
Apr 29, 202623.0923.2922.2622.4922.49-3.89%608,691
Apr 28, 202624.5324.7222.9423.4023.40-4.65%746,174
Apr 27, 202624.1225.1824.1024.5424.541.83%799,380
Apr 24, 202622.6624.1022.3824.1024.105.66%835,424
Apr 23, 202623.4523.9322.1422.8122.81-4.00%1,539,744
Apr 22, 202624.0124.8023.3823.7623.760.13%906,028
Apr 21, 202626.2726.6423.7223.7323.73-9.67%1,376,140
Apr 20, 202626.0626.7925.9926.2726.27-0.19%525,539
Apr 17, 202625.5027.0425.4526.3226.324.44%1,755,176
Apr 16, 202625.3825.9525.1625.2025.20-0.51%757,154
Apr 15, 202625.0725.5624.9925.3325.330.92%430,495
Apr 14, 202624.8725.6624.8725.1025.100.97%505,045
Apr 13, 202624.1725.2024.0124.8624.861.80%782,454
Apr 10, 202624.2124.5023.8924.4224.421.75%510,980
Apr 9, 202623.5624.0223.1024.0024.000.88%547,365
Apr 8, 202624.0124.5123.5723.7923.795.64%779,905
Apr 7, 202622.6823.0122.1822.5222.52-1.05%559,296
Apr 6, 202622.3322.7622.2322.7622.760.53%638,433
Apr 2, 202622.7523.6922.1622.6422.64-3.12%609,074
Apr 1, 202622.8123.4022.4323.3723.372.73%639,036
Mar 31, 202622.1422.8721.5922.7522.754.89%838,595
Mar 30, 202622.1422.3421.4821.6921.69-0.60%818,352
Mar 27, 202623.3023.6021.8021.8221.82-6.63%636,714
Mar 26, 202622.3123.4022.3123.3723.373.32%555,611
Mar 25, 202622.6523.0321.8122.6222.622.31%628,251
Mar 24, 202622.1522.7221.6622.1122.11-1.78%579,426
Mar 23, 202622.6423.2921.9722.5122.513.02%1,009,683
Mar 20, 202622.6422.8721.4021.8521.85-3.19%1,577,273
Mar 19, 202622.6523.2222.1522.5722.57-1.61%701,820
Mar 18, 202623.3423.5822.9322.9422.94-2.22%1,125,198
Mar 17, 202623.5224.4423.4023.4623.461.08%816,693
Mar 16, 202623.2523.5923.0823.2123.210.96%988,520
Mar 13, 202623.6824.1122.7822.9922.99-1.71%978,063
Mar 12, 202624.5224.6523.2323.3923.39-5.84%1,036,683
Mar 11, 202623.7924.8923.4424.8424.843.98%747,943
Mar 10, 202624.7224.9023.5823.8923.89-3.12%975,171
Mar 9, 202623.3324.8022.6224.6624.660.61%1,384,078
Mar 6, 202624.2824.6123.6324.5124.510.78%911,549
Mar 5, 202625.4525.7123.7024.3224.32-5.70%1,449,144