Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	17.47	18.40	17.36	18.25	18.25	3.17%	910,924
Oct 9, 2026	17.60	17.89	17.15	17.69	17.69	1.49%	1,129,581
Oct 8, 2026	17.35	17.63	16.70	17.43	17.43	-1.02%	1,965,639
Oct 7, 2026	18.03	18.13	17.53	17.61	17.61	-3.24%	1,263,564
Oct 6, 2026	19.01	19.01	18.06	18.20	18.20	-2.62%	1,012,000
Oct 5, 2026	17.70	18.96	17.56	18.69	18.69	5.18%	1,349,291
Oct 2, 2026	18.27	18.27	17.68	17.77	17.77	-1.55%	1,366,866
Oct 1, 2026	18.19	18.51	17.74	18.05	18.05	-1.20%	1,114,805
Sep 30, 2026	18.51	18.70	18.08	18.27	18.27	-1.03%	1,094,941
Sep 29, 2026	18.00	18.63	17.88	18.46	18.46	1.65%	1,498,027
Sep 28, 2026	18.28	18.46	17.97	18.16	18.16	-1.63%	1,150,823
Sep 25, 2026	18.31	18.79	18.06	18.46	18.46	1.04%	1,022,445
Sep 24, 2026	18.32	18.50	17.68	18.27	18.27	0.16%	1,657,884
Sep 23, 2026	18.29	18.56	17.86	18.24	18.24	-0.82%	1,179,683
Sep 22, 2026	18.45	18.65	18.13	18.39	18.39	1.94%	1,740,610
Sep 21, 2026	18.18	18.18	17.48	18.04	18.04	-	2,111,790
Sep 18, 2026	17.70	18.09	17.47	18.04	18.04	1.35%	2,191,640
Sep 17, 2026	19.01	19.26	17.70	17.80	17.80	-4.61%	2,157,127
Sep 16, 2026	18.09	18.83	17.74	18.66	18.66	4.01%	1,812,168
Sep 15, 2026	18.07	18.59	17.30	17.94	17.94	-1.54%	2,432,201
Sep 14, 2026	19.30	19.69	18.00	18.22	18.22	-5.50%	2,840,293
Sep 11, 2026	18.59	19.57	18.08	19.28	19.28	4.73%	2,554,374
Sep 10, 2026	18.70	18.89	18.23	18.41	18.41	-3.26%	1,762,583
Sep 9, 2026	19.94	20.02	18.86	19.03	19.03	-4.75%	1,867,366
Sep 8, 2026	19.15	20.22	18.57	19.98	19.98	7.65%	3,741,934
Sep 4, 2026	19.01	19.32	18.52	18.56	18.56	-4.33%	1,878,721
Sep 3, 2026	20.28	20.45	19.06	19.40	19.40	-3.96%	2,321,067
Sep 2, 2026	20.50	21.06	19.72	20.20	20.20	-1.61%	2,472,580
Sep 1, 2026	24.49	24.55	20.52	20.53	20.53	-16.51%	3,929,168
Aug 31, 2026	24.48	24.87	23.93	24.59	24.59	-1.24%	670,560
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