Enovis Corporation (ENOV) NYSE

27.04

+0.28(+1.05%)

Updated at December 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 202528.0227.0227.0228.5226.731.53M
December 04, 202529.2527.9627.9629.2627.84787,100
December 03, 202529.3129.2829.2829.8728.96626,316
December 02, 202529.5929.3829.3830.1929.01676,600
December 01, 202530.4829.3629.3630.9329.3972,433
November 28, 202530.6130.2730.2730.7530.2236,231
November 26, 202530.1730.3130.3130.7430.13717,635
November 25, 202530.1530.4330.4330.8529.78918,707
November 24, 202528.8329.629.629.6728.57807,919
November 21, 202527.0128.7728.7729.3426.8891,700
November 20, 202527.5526.8326.8328.2726.69617,248
November 19, 202528.3927.1727.1728.3927.04633,300
November 18, 202528.228.2428.2428.827.69850,314
November 17, 202529.7828.328.329.928.17796,246
November 14, 202530.3529.9929.9930.7329.69598,700
November 13, 202530.6530.8730.8731.8130.59565,300
November 12, 202531.5831.2431.2432.4131.24821,900
November 11, 202530.6231.5131.5131.5330.53886,500
November 10, 202528.4830.2630.2630.428.331.2M
November 07, 202527.9528.0628.0628.927.521.09M
November 06, 202531.7828.4228.4232.1328.22.48M
November 05, 202531.1531.4931.4932.1131.021M
November 04, 202530.9831.4431.4431.8930.98978,829
November 03, 202531.1431.3831.3831.4630.68824,800
October 31, 202530.3431.2431.2431.329.76960,700
October 30, 202531.6830.6930.6931.9630.52729,900
October 29, 202532.5331.9931.9933.1331.86552,327
October 28, 202532.5232.8632.8632.9632.49526,800
October 27, 202533.3432.8632.8634.2832.86729,622
October 24, 202532.8732.8732.8733.432.56533,631
October 23, 202532.7832.5432.5433.2732.39696,400
October 22, 202532.532.7432.7433.2532.21756,352
October 21, 202532.432.2532.2532.5332.1524,737
October 20, 202531.8432.4132.4132.831.7624,501
October 17, 202531.1431.4231.4231.5930.82489,400
October 16, 202531.3231.1931.1931.6230.74503,318
October 15, 202531.0931.1931.1932.0130.64617,900
October 14, 202529.1331.0631.0631.6129903,800
October 13, 202530.3329.7329.7330.4929.71506,413
October 10, 202531.2829.6929.6931.5429.51936,663
October 09, 202531.9531.3731.3732.1131.28460,632
October 08, 202530.4331.7831.7831.830.18509,846
October 07, 202531.2230.3330.3331.6430.2732,400
October 06, 202532.3431.2631.2632.4331.23622,732
October 03, 202530.8132.0232.0232.0930.62591,371
October 02, 202530.3730.5530.5530.6129.8503,300
October 01, 202530.2630.4630.4630.7229.87539,700
September 30, 202530.230.3430.3430.3629.71570,920
September 29, 20253030.1830.1830.3529.55466,352
September 26, 202530.1729.9929.9930.4329.78500,100
September 25, 202530.930.0230.0230.929.79812,100
September 24, 20253131.2631.2631.6731581,540
September 23, 202532.3431.1631.1632.931.02935,300
September 22, 202532.1932.3532.3532.6231.48653,300
September 19, 202533.1632.3632.3633.1832.11.33M
September 18, 202532.5933.1733.1733.3932.331.1M
September 17, 202533.0932.1332.1333.8532.061.36M
September 16, 202532.3533.3233.3233.3532.061.67M
September 15, 202531.9932.3432.3432.4131.72966,700
September 12, 202532.7831.7231.7232.8731.721.17M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved