Skip to main content
logo
Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
26.65
-1.42 (-5.06%)
Jul 17, 2026, 2:21 PM EDT - Market open

Enovis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202627.7228.6926.9727.14--3.33%368,219
Jul 16, 202626.0928.1626.0928.0728.079.69%1,369,822
Jul 15, 202624.4526.1724.4525.5925.593.81%993,929
Jul 14, 202625.8625.8624.6524.6524.65-6.10%857,416
Jul 13, 202625.8427.0825.8026.2526.251.94%914,590
Jul 10, 202625.6025.8524.8325.7525.752.10%768,202
Jul 9, 202623.5125.3023.3225.2225.226.73%1,940,760
Jul 8, 202625.0025.0023.4823.6323.63-7.41%1,170,291
Jul 7, 202626.0626.5025.1025.5225.52-1.47%968,042
Jul 6, 202622.9926.1522.9325.9025.9015.11%2,093,211
Jul 2, 202620.5922.7120.2322.5022.5012.28%1,287,441
Jul 1, 202621.0121.6219.8620.0420.04-3.19%1,502,846
Jun 30, 202621.8121.8319.1420.7020.70-5.99%2,373,283
Jun 29, 202622.5522.6521.8022.0222.02-3.04%1,352,922
Jun 26, 202622.1522.7121.8322.7122.713.18%1,896,380
Jun 25, 202621.6922.5521.6322.0122.012.95%747,455
Jun 24, 202621.2721.9821.1821.3821.381.09%1,185,031
Jun 23, 202621.2921.5921.0621.1521.15-0.70%872,989
Jun 22, 202621.9222.2421.2421.3021.30-3.05%1,096,419
Jun 18, 202620.9122.0020.8821.9721.975.37%1,728,975
Jun 17, 202621.6222.1420.6120.8520.85-3.38%1,059,708
Jun 16, 202621.3921.9021.0521.5821.582.86%1,076,220
Jun 15, 202622.3722.7120.8020.9820.98-3.76%845,442
Jun 12, 202620.9921.8820.6521.8021.803.22%907,662
Jun 11, 202621.9221.9220.5521.1221.12-3.87%1,502,415
Jun 10, 202623.8924.2721.8021.9721.97-8.31%1,514,955
Jun 9, 202623.9924.5823.5023.9623.961.18%979,245
Jun 8, 202623.7224.2223.3323.6823.68-0.42%692,769
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