Skip to main content
logo
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
23.78
+0.92 (4.02%)
Jun 5, 2026, 4:00 PM EDT - Market closed

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.0323.8422.8823.7823.784.02%709,462
Jun 4, 202622.1923.1322.0722.8622.866.03%765,959
Jun 3, 202621.8022.3921.3121.5621.56-1.73%1,040,921
Jun 2, 202621.5021.9420.8221.9421.941.11%1,338,397
Jun 1, 202622.2222.7321.5521.7021.70-4.32%1,256,545
May 29, 202622.8823.1622.5422.6822.68-1.56%890,914
May 28, 202622.7023.3022.5123.0423.04-0.30%1,118,555
May 27, 202624.6224.6322.5123.1123.11-4.82%1,289,200
May 26, 202624.4225.0324.2324.2824.280.37%1,161,170
May 22, 202624.5025.2924.1224.1924.19-1.63%912,009
May 21, 202625.9726.0824.4424.5924.59-7.07%1,445,104
May 20, 202625.7226.6525.3326.4626.462.72%596,658
May 19, 202625.3825.9824.6725.7625.762.02%1,037,842
May 18, 202624.3525.6224.2625.2525.253.95%1,269,355
May 15, 202625.8926.2323.8124.2924.29-7.01%1,262,382
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%1,028,659
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