Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.22	22.73	22.73	22.94	22.01	813,956
February 19, 2026	21.95	22.3	22.3	22.37	21.77	1.03M
February 18, 2026	21.59	22.07	22.07	22.25	21.59	1.42M
February 17, 2026	21.75	21.63	21.63	22.14	21.6	832,915
February 13, 2026	22.1	21.77	21.77	22.51	21.69	894,640
February 12, 2026	22.93	21.91	21.91	23.18	21.73	1.01M
February 11, 2026	22.5	22.8	22.8	22.87	21.79	1.07M
February 10, 2026	22.51	22.57	22.57	23.57	22.05	871,525
February 09, 2026	22.33	22.36	22.36	22.52	21.62	842,401
February 06, 2026	21.94	22.59	22.59	22.7	21.74	846,800
February 05, 2026	22.78	21.79	21.79	23.11	21.72	906,300
February 04, 2026	21.95	22.81	22.81	23.37	21.79	1.54M
February 03, 2026	22.03	21.79	21.79	22.47	21.15	1.45M
February 02, 2026	21.97	22.17	22.17	22.78	21.72	1.4M
January 30, 2026	22.68	22.04	22.04	22.68	21.28	1.02M
January 29, 2026	21.45	22.71	22.71	22.74	21	1.62M
January 28, 2026	22.01	21.46	21.46	22.1	21.19	1.16M
January 27, 2026	22.44	21.98	21.98	22.56	21.9	627,800
January 26, 2026	23	22.72	22.72	23.27	22.53	978,029
January 23, 2026	23.32	23.01	23.01	23.44	22.5	985,719
January 22, 2026	24.08	23.55	23.57	24.46	23.47	1.38M
January 21, 2026	23.26	23.68	23.68	23.9	23.11	980,827
January 20, 2026	23.2	23.09	23.09	23.81	22.98	876,500
January 16, 2026	23.93	23.97	23.97	24.81	23.88	804,529
January 15, 2026	24.32	24.26	24.26	24.94	24.01	1.25M
January 14, 2026	24.49	24.27	24.27	24.79	23.58	1.36M
January 13, 2026	27	24.66	24.66	27.04	24.56	1.57M
January 12, 2026	29.74	26.95	26.95	29.89	26.88	1.72M
January 09, 2026	29.1	29.68	29.68	29.78	28.1	1.14M
January 08, 2026	27.38	28.83	28.83	29.16	27.38	878,806
January 07, 2026	27.99	27.69	27.69	28.11	27.42	819,008
January 06, 2026	27.32	27.92	27.92	28	27.13	954,410
January 05, 2026	26.24	27.01	27.01	27.73	26.24	830,657
January 02, 2026	26.95	26.51	26.51	27.13	26.25	783,993
December 31, 2025	27.51	26.64	26.64	27.51	26.51	607,800
December 30, 2025	27.01	27.62	27.62	27.81	26.97	673,004
December 29, 2025	27.39	27.08	27.08	27.64	26.83	1.2M
December 26, 2025	26.82	27.39	27.39	27.39	26.68	626,405
December 24, 2025	26.71	26.86	26.86	26.89	26.5	434,000
December 23, 2025	26.92	26.31	26.31	27.11	26.16	851,246
December 22, 2025	26.82	27.2	27.2	27.66	26.6	784,241
December 19, 2025	27.21	26.76	26.76	27.69	26.74	1.31M
December 18, 2025	27.54	27.32	27.32	27.92	26.87	977,300
December 17, 2025	26.63	27.36	27.36	28.02	26.09	995,961
December 16, 2025	26.45	26.07	26.07	26.87	25.52	794,509
December 15, 2025	26.56	26.54	26.54	27.17	26.22	777,313
December 12, 2025	27.5	26.47	26.47	28.09	26.19	1.3M
December 11, 2025	27.6	27.82	27.82	28.27	27.37	921,341
December 10, 2025	27	27.67	27.67	27.79	26.68	1.14M
December 09, 2025	26.5	27.04	27.04	27.64	26.49	814,712
December 08, 2025	27.09	26.76	26.76	27.3	26.59	888,800
December 05, 2025	28.02	27.02	27.02	28.52	26.73	1.53M
December 04, 2025	29.25	27.96	27.96	29.26	27.84	787,100
December 03, 2025	29.31	29.28	29.28	29.87	28.96	626,316
December 02, 2025	29.59	29.38	29.38	30.19	29.01	676,600
December 01, 2025	30.48	29.36	29.36	30.93	29.3	972,433
November 28, 2025	30.61	30.27	30.27	30.75	30.2	236,231
November 26, 2025	30.17	30.31	30.31	30.74	30.13	717,635
November 25, 2025	30.15	30.43	30.43	30.85	29.78	918,707
November 24, 2025	28.83	29.6	29.6	29.67	28.57	807,919

Enovis Corporation (ENOV) NYSE