Skip to main content
logo
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
22.81
-0.95 (-4.00%)
At close: Apr 23, 2026, 4:00 PM EDT
22.70
-0.11 (-0.48%)
Pre-market: Apr 24, 2026, 4:00 AM EDT

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202623.4523.9322.1422.8122.81-4.00%1,539,639
Apr 22, 202624.0124.8023.3823.7623.760.13%906,028
Apr 21, 202626.2726.6423.7223.7323.73-9.67%1,301,599
Apr 20, 202626.0626.7925.9926.2726.27-0.19%525,539
Apr 17, 202625.5027.0425.4526.3226.324.44%1,710,972
Apr 16, 202625.3825.9525.1625.2025.20-0.51%757,135
Apr 15, 202625.0725.5624.9925.3325.330.92%430,495
Apr 14, 202624.8725.6624.8725.1025.100.97%505,037
Apr 13, 202624.1725.2024.0124.8624.861.80%782,453
Apr 10, 202624.2124.5023.8924.4224.421.75%510,900
Apr 9, 202623.5624.0223.1024.0024.000.88%547,251
Apr 8, 202624.0124.5123.5723.7923.795.64%779,661
Apr 7, 202622.6823.0122.1822.5222.52-1.05%558,709
Apr 6, 202622.3322.7622.2322.7622.760.53%638,422
Apr 2, 202622.7523.6922.1622.6422.64-3.12%609,074
Apr 1, 202622.8123.4022.4323.3723.372.73%638,536
Mar 31, 202622.1422.8721.5922.7522.754.89%838,593
Mar 30, 202622.1422.3421.4821.6921.69-0.60%810,577
Mar 27, 202623.3023.6021.8021.8221.82-6.63%636,387
Mar 26, 202622.3123.4022.3123.3723.373.32%555,523
Mar 25, 202622.6523.0321.8122.6222.622.31%627,901
Mar 24, 202622.1522.7221.6622.1122.11-1.78%579,076
Mar 23, 202622.6423.2921.9722.5122.513.02%1,009,436
Mar 20, 202622.6422.8721.4021.8521.85-3.19%1,409,038
Mar 19, 202622.6523.2222.1522.5722.57-1.61%667,899
Mar 18, 202623.3423.5822.9322.9422.94-2.22%1,101,189
Mar 17, 202623.5224.4423.4023.4623.461.08%816,693
Mar 16, 202623.2523.5923.0823.2123.210.96%988,512
Mar 13, 202623.6824.1122.7822.9922.99-1.71%978,062
Mar 12, 202624.5224.6523.2323.3923.39-5.84%1,036,068
Mar 11, 202623.7924.8923.4424.8424.843.98%747,931
Mar 10, 202624.7224.9023.5823.8923.89-3.12%975,170
Mar 9, 202623.3324.8022.6224.6624.660.61%1,383,978
Mar 6, 202624.2824.6123.6324.5124.510.78%885,914
Mar 5, 202625.4525.7123.7024.3224.32-5.70%1,448,196
Mar 4, 202625.6926.0124.7525.7925.791.98%990,346
Mar 3, 202624.8925.4923.8725.2925.29-1.60%867,175
Mar 2, 202624.6225.7324.1825.7025.700.90%1,116,606
Feb 27, 202625.5026.4125.1825.4725.470.20%1,251,088
Feb 26, 202622.6225.8622.6225.4225.4213.89%2,667,834
Feb 25, 202622.8623.0221.8722.3222.32-2.45%1,982,061
Feb 24, 202622.6023.0422.4822.8822.882.05%1,168,076
Feb 23, 202622.5222.7521.9622.4222.42-1.36%964,967
Feb 20, 202622.2222.9422.0022.7322.731.93%936,499
Feb 19, 202621.9522.3721.7722.3022.301.04%1,003,709
Feb 18, 202621.5922.2521.5922.0722.072.03%1,416,732
Feb 17, 202621.7522.1421.6021.6321.63-0.64%832,901
Feb 13, 202622.1022.5121.6921.7721.77-0.64%894,640
Feb 12, 202622.9323.1821.7321.9121.91-3.90%1,013,789
Feb 11, 202622.5022.8721.7922.8022.801.02%1,074,331