Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
24.90
+0.07 (0.28%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Enovis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.20 | 25.38 | 24.79 | 24.90 | 24.90 | 0.28% | 419,868 |
| Aug 27, 2026 | 25.13 | 25.40 | 24.78 | 24.83 | 24.83 | -1.66% | 486,344 |
| Aug 26, 2026 | 25.30 | 25.43 | 24.64 | 25.25 | 25.25 | -1.29% | 553,458 |
| Aug 25, 2026 | 25.23 | 25.65 | 24.68 | 25.58 | 25.58 | 1.47% | 565,365 |
| Aug 24, 2026 | 26.28 | 26.93 | 24.98 | 25.21 | 25.21 | -3.26% | 625,287 |
| Aug 21, 2026 | 26.19 | 26.41 | 25.50 | 26.06 | 26.06 | -0.46% | 610,995 |
| Aug 20, 2026 | 26.20 | 26.88 | 25.94 | 26.18 | 26.18 | -1.21% | 657,559 |
| Aug 19, 2026 | 25.69 | 27.46 | 25.69 | 26.50 | 26.50 | 3.35% | 748,354 |
| Aug 18, 2026 | 25.14 | 26.11 | 24.89 | 25.64 | 25.64 | 3.64% | 805,667 |
| Aug 17, 2026 | 25.47 | 25.76 | 24.50 | 24.74 | 24.74 | -5.07% | 1,088,933 |
| Aug 14, 2026 | 25.79 | 26.44 | 25.79 | 26.06 | 26.06 | 1.56% | 867,527 |
| Aug 13, 2026 | 24.89 | 25.70 | 24.23 | 25.66 | 25.66 | 3.93% | 1,018,395 |
| Aug 12, 2026 | 24.23 | 24.72 | 23.63 | 24.69 | 24.69 | 0.37% | 1,108,692 |
| Aug 11, 2026 | 24.39 | 25.16 | 24.23 | 24.60 | 24.60 | 1.49% | 887,519 |
| Aug 10, 2026 | 26.35 | 26.59 | 24.18 | 24.24 | 24.24 | -8.91% | 1,756,108 |
| Aug 7, 2026 | 25.72 | 26.82 | 24.65 | 26.61 | 26.61 | 1.14% | 2,056,596 |
| Aug 6, 2026 | 28.86 | 28.86 | 25.47 | 26.31 | 26.31 | -12.82% | 3,122,576 |
| Aug 5, 2026 | 31.02 | 31.10 | 30.00 | 30.18 | 30.18 | -2.20% | 1,500,854 |
| Aug 4, 2026 | 31.06 | 31.67 | 30.50 | 30.86 | 30.86 | -1.78% | 1,365,654 |
| Aug 3, 2026 | 29.93 | 31.52 | 29.93 | 31.42 | 31.42 | 7.79% | 1,590,509 |
| Jul 31, 2026 | 28.79 | 29.31 | 28.22 | 29.15 | 29.15 | -0.51% | 769,928 |
| Jul 30, 2026 | 29.83 | 30.48 | 29.24 | 29.30 | 29.30 | -3.17% | 869,464 |
| Jul 29, 2026 | 29.39 | 30.53 | 29.39 | 30.26 | 30.26 | 2.51% | 1,062,289 |
| Jul 28, 2026 | 29.12 | 30.00 | 28.79 | 29.52 | 29.52 | 4.50% | 1,301,928 |
| Jul 27, 2026 | 27.47 | 28.30 | 27.47 | 28.25 | 28.25 | 4.51% | 827,478 |
| Jul 24, 2026 | 26.26 | 27.18 | 25.84 | 27.03 | 27.03 | 3.72% | 850,859 |
| Jul 23, 2026 | 25.94 | 26.31 | 25.40 | 26.06 | 26.06 | -1.85% | 760,701 |
| Jul 22, 2026 | 27.21 | 27.26 | 26.29 | 26.55 | 26.55 | -2.03% | 498,036 |
| Jul 21, 2026 | 26.30 | 27.12 | 26.30 | 27.10 | 27.10 | 0.97% | 797,239 |
| Jul 20, 2026 | 26.99 | 27.45 | 26.25 | 26.84 | 26.84 | -0.85% | 876,764 |
| Jul 17, 2026 | 27.72 | 28.69 | 26.48 | 27.07 | 27.07 | -3.56% | 987,223 |
| Jul 16, 2026 | 26.09 | 28.16 | 26.09 | 28.07 | 28.07 | 9.69% | 1,369,822 |
| Jul 15, 2026 | 24.45 | 26.17 | 24.45 | 25.59 | 25.59 | 3.81% | 993,929 |
| Jul 14, 2026 | 25.86 | 25.86 | 24.65 | 24.65 | 24.65 | -6.10% | 857,416 |
| Jul 13, 2026 | 25.84 | 27.08 | 25.80 | 26.25 | 26.25 | 1.94% | 914,590 |
| Jul 10, 2026 | 25.60 | 25.85 | 24.83 | 25.75 | 25.75 | 2.10% | 768,202 |
| Jul 9, 2026 | 23.51 | 25.30 | 23.32 | 25.22 | 25.22 | 6.73% | 1,940,760 |
| Jul 8, 2026 | 25.00 | 25.00 | 23.48 | 23.63 | 23.63 | -7.41% | 1,170,291 |
| Jul 7, 2026 | 26.06 | 26.50 | 25.10 | 25.52 | 25.52 | -1.47% | 968,042 |
| Jul 6, 2026 | 22.99 | 26.15 | 22.93 | 25.90 | 25.90 | 15.11% | 2,093,211 |
| Jul 2, 2026 | 20.59 | 22.71 | 20.23 | 22.50 | 22.50 | 12.28% | 1,287,441 |
| Jul 1, 2026 | 21.01 | 21.62 | 19.86 | 20.04 | 20.04 | -3.19% | 1,502,846 |
| Jun 30, 2026 | 21.81 | 21.83 | 19.14 | 20.70 | 20.70 | -5.99% | 2,373,283 |
| Jun 29, 2026 | 22.55 | 22.65 | 21.80 | 22.02 | 22.02 | -3.04% | 1,352,922 |
| Jun 26, 2026 | 22.15 | 22.71 | 21.83 | 22.71 | 22.71 | 3.18% | 1,896,380 |
| Jun 25, 2026 | 21.69 | 22.55 | 21.63 | 22.01 | 22.01 | 2.95% | 747,455 |
| Jun 24, 2026 | 21.27 | 21.98 | 21.18 | 21.38 | 21.38 | 1.09% | 1,185,031 |
| Jun 23, 2026 | 21.29 | 21.59 | 21.06 | 21.15 | 21.15 | -0.70% | 872,989 |
| Jun 22, 2026 | 21.92 | 22.24 | 21.24 | 21.30 | 21.30 | -3.05% | 1,096,419 |
| Jun 18, 2026 | 20.91 | 22.00 | 20.88 | 21.97 | 21.97 | 5.37% | 1,728,975 |