Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	33.17	33.46	33.46	33.6	32.65	1.07M
July 01, 2025	30.99	33.02	33.02	33.95	30.84	1.27M
June 30, 2025	32.05	31.36	31.36	32.05	30.87	990,400
June 27, 2025	32.27	31.78	31.78	32.66	31.21	9.31M
June 26, 2025	32.31	32.26	32.26	32.53	31.98	1.04M
June 25, 2025	32.05	32.13	32.13	32.31	31.9	1.11M
June 24, 2025	30.31	31.96	31.96	31.99	30.15	1.3M
June 23, 2025	29.77	29.96	29.96	30.02	28.83	1.3M
June 20, 2025	30.89	30.11	30.11	31.24	30.09	1.11M
June 18, 2025	30.95	30.66	30.66	31.41	30.58	1.31M
June 17, 2025	31.83	30.88	30.88	31.97	30.87	1.31M
June 16, 2025	32.49	32.25	32.25	32.61	31.75	1.19M
June 13, 2025	31.56	31.9	31.9	32.44	31.48	1.37M
June 12, 2025	32.87	32.29	32.29	32.91	32.17	1.07M
June 11, 2025	33.63	33.34	33.34	34	33.19	1.35M
June 10, 2025	33.09	33.55	33.55	33.97	32.86	1.29M
June 09, 2025	32.49	32.89	32.89	33.46	32.35	1.99M
June 06, 2025	32.13	31.79	31.79	32.41	31.59	894,100
June 05, 2025	31.87	31.6	31.6	32.16	31.34	1.53M
June 04, 2025	30.94	31.83	31.83	31.88	30.69	1.49M
June 03, 2025	29.64	30.68	30.68	30.91	29.13	2.79M
June 02, 2025	31.3	29.65	29.65	31.49	29.3	1.67M
May 30, 2025	31.8	31.3	31.3	31.92	31.14	974,234
May 29, 2025	32.95	32.05	32.05	33.02	31.92	1.13M
May 28, 2025	33.4	32.57	32.57	33.57	32.56	1.14M
May 27, 2025	32.36	33.44	33.44	33.84	32.35	1.15M
May 23, 2025	31.62	31.56	31.56	31.98	31.31	694,200
May 22, 2025	32.28	32.37	32.37	32.72	31.91	925,901
May 21, 2025	33.94	32.35	32.35	34.37	32.35	885,959
May 20, 2025	35.31	34.47	34.47	35.42	34.36	675,054
May 19, 2025	35.31	35.48	35.48	35.57	34.96	458,500
May 16, 2025	35.63	36.06	36.06	36.17	35.39	531,529
May 15, 2025	36.13	35.73	35.73	36.41	35.45	858,800
May 14, 2025	37.05	36.22	36.22	37.23	35.81	1.13M
May 13, 2025	36.92	37.35	37.35	37.85	36.41	1.59M
May 12, 2025	34.18	36.57	36.57	36.74	34.18	1.67M
May 09, 2025	32.72	33.05	33.06	33.37	32.19	1.74M
May 08, 2025	31.07	33.08	33.08	33.42	30.65	2.18M
May 07, 2025	34.34	34.24	34.24	34.56	33.7	1.42M
May 06, 2025	33.73	34.09	34.09	34.66	33.48	780,900
May 05, 2025	34.96	34.16	34.16	34.96	33.88	976,204
May 02, 2025	35.62	35.3	35.3	35.62	34.63	926,146
May 01, 2025	34.91	34.6	34.6	35.32	34.42	1.16M
April 30, 2025	34.45	34.59	34.59	34.73	33.53	719,722
April 29, 2025	34.61	34.91	34.91	35.39	34.23	791,737
April 28, 2025	35.1	34.66	34.66	35.54	34.34	1.1M
April 25, 2025	34.97	35.1	35.1	35.53	34.75	890,700
April 24, 2025	33.99	35.12	35.12	35.35	33.79	916,108
April 23, 2025	34.08	33.79	33.79	35.63	33.59	914,100
April 22, 2025	32.57	32.62	32.62	32.93	31.67	840,100
April 21, 2025	31.61	32.21	32.21	32.26	30.68	1.36M
April 17, 2025	30.89	31.96	31.96	31.99	30.89	704,805
April 16, 2025	31.35	31.16	31.16	31.69	30.61	893,023
April 15, 2025	32.16	31.48	31.48	32.48	31.38	798,270
April 14, 2025	32.73	32.31	32.31	33.14	31.33	1.19M
April 11, 2025	32.21	32.01	32.01	32.43	30.66	1.01M
April 10, 2025	33.25	32.1	32.1	33.25	31.57	821,684
April 09, 2025	30	34.22	34.22	35	29.32	1.44M
April 08, 2025	33.71	30.66	30.66	33.88	30.18	1.2M
April 07, 2025	31.2	32.5	32.5	34.15	30.39	1.26M

Enovis Corporation (ENOV) NYSE