Enovis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	24.42	25.03	24.23	24.28	24.28	0.37%	1,161,170
May 22, 2026	24.50	25.29	24.12	24.19	24.19	-1.63%	912,009
May 21, 2026	25.97	26.08	24.44	24.59	24.59	-7.07%	1,445,104
May 20, 2026	25.72	26.65	25.33	26.46	26.46	2.72%	596,658
May 19, 2026	25.38	25.98	24.67	25.76	25.76	2.02%	1,037,842
May 18, 2026	24.35	25.62	24.26	25.25	25.25	3.95%	1,269,355
May 15, 2026	25.89	26.23	23.81	24.29	24.29	-7.01%	1,262,382
May 14, 2026	26.16	26.66	25.69	26.12	26.12	1.63%	868,575
May 13, 2026	25.48	25.98	25.27	25.70	25.70	-1.12%	1,089,172
May 12, 2026	24.89	26.24	24.66	25.99	25.99	4.88%	2,441,072
May 11, 2026	26.15	26.60	24.11	24.78	24.78	-6.56%	1,520,918
May 8, 2026	27.24	27.89	26.23	26.52	26.52	-2.68%	1,537,851
May 7, 2026	25.14	27.75	24.95	27.25	27.25	9.66%	1,941,036
May 6, 2026	24.67	25.27	24.48	24.85	24.85	3.03%	1,096,565
May 5, 2026	23.52	24.70	23.23	24.12	24.12	3.34%	1,028,659
May 4, 2026	23.52	23.83	22.99	23.34	23.34	-1.19%	892,417
May 1, 2026	23.62	23.78	23.14	23.62	23.62	0.77%	670,975
Apr 30, 2026	22.39	23.46	22.23	23.44	23.44	4.22%	1,178,328
Apr 29, 2026	23.09	23.29	22.26	22.49	22.49	-3.89%	608,691
Apr 28, 2026	24.53	24.72	22.94	23.40	23.40	-4.65%	746,174
Apr 27, 2026	24.12	25.18	24.10	24.54	24.54	1.83%	799,380
Apr 24, 2026	22.66	24.10	22.38	24.10	24.10	5.66%	835,424
Apr 23, 2026	23.45	23.93	22.14	22.81	22.81	-4.00%	1,539,744
Apr 22, 2026	24.01	24.80	23.38	23.76	23.76	0.13%	906,028
Apr 21, 2026	26.27	26.64	23.72	23.73	23.73	-9.67%	1,376,140
Apr 20, 2026	26.06	26.79	25.99	26.27	26.27	-0.19%	525,539
Apr 17, 2026	25.50	27.04	25.45	26.32	26.32	4.44%	1,755,176
Apr 16, 2026	25.38	25.95	25.16	25.20	25.20	-0.51%	757,154