Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	21.62	22.14	20.61	20.85	20.85	-3.38%	1,059,708
Jun 16, 2026	21.39	21.90	21.05	21.58	21.58	2.86%	1,076,220
Jun 15, 2026	22.37	22.71	20.80	20.98	20.98	-3.76%	845,442
Jun 12, 2026	20.99	21.88	20.65	21.80	21.80	3.22%	907,662
Jun 11, 2026	21.92	21.92	20.55	21.12	21.12	-3.87%	1,502,415
Jun 10, 2026	23.89	24.27	21.80	21.97	21.97	-8.31%	1,514,955
Jun 9, 2026	23.99	24.58	23.50	23.96	23.96	1.18%	979,245
Jun 8, 2026	23.72	24.22	23.33	23.68	23.68	-0.42%	692,769
Jun 5, 2026	23.03	23.84	22.88	23.78	23.78	4.02%	709,462
Jun 4, 2026	22.19	23.13	22.07	22.86	22.86	6.03%	765,959
Jun 3, 2026	21.80	22.39	21.31	21.56	21.56	-1.73%	1,040,921
Jun 2, 2026	21.50	21.94	20.82	21.94	21.94	1.11%	1,338,397
Jun 1, 2026	22.22	22.73	21.55	21.70	21.70	-4.32%	1,256,545
May 29, 2026	22.88	23.16	22.54	22.68	22.68	-1.56%	890,914
May 28, 2026	22.70	23.30	22.51	23.04	23.04	-0.30%	1,118,555
May 27, 2026	24.62	24.63	22.51	23.11	23.11	-4.82%	1,289,200