Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	30.81	32.02	32.02	32.09	30.62	591,371
October 02, 2025	30.37	30.55	30.55	30.61	29.8	503,300
October 01, 2025	30.26	30.46	30.46	30.72	29.87	539,700
September 30, 2025	30.2	30.34	30.34	30.36	29.71	570,920
September 29, 2025	30	30.18	30.18	30.35	29.55	466,352
September 26, 2025	30.17	29.99	29.99	30.43	29.78	500,100
September 25, 2025	30.9	30.02	30.02	30.9	29.79	812,100
September 24, 2025	31	31.26	31.26	31.67	31	581,540
September 23, 2025	32.34	31.16	31.16	32.9	31.02	935,300
September 22, 2025	32.19	32.35	32.35	32.62	31.48	653,300
September 19, 2025	33.16	32.36	32.36	33.18	32.1	1.33M
September 18, 2025	32.59	33.17	33.17	33.39	32.33	1.1M
September 17, 2025	33.09	32.13	32.13	33.85	32.06	1.36M
September 16, 2025	32.35	33.32	33.32	33.35	32.06	1.67M
September 15, 2025	31.99	32.34	32.34	32.41	31.72	966,700
September 12, 2025	32.78	31.72	31.72	32.87	31.72	1.17M
September 11, 2025	30.44	31.58	31.58	31.64	30.44	782,000
September 10, 2025	31.04	30.46	30.46	31.6	30.45	891,406
September 09, 2025	31.28	31.19	31.19	31.51	30.86	903,634
September 08, 2025	32.01	31.4	31.4	32.04	31.1	726,955
September 05, 2025	31.6	32.13	32.13	32.76	31.53	781,800
September 04, 2025	30.45	31.55	31.55	31.6	30	917,530
September 03, 2025	30.79	30.66	30.66	31.09	30.32	1.27M
September 02, 2025	30.42	30.84	30.84	30.98	30.26	879,339
August 29, 2025	30.51	30.9	30.9	30.98	30.32	934,323
August 28, 2025	31.25	30.59	30.59	31.3	30.2	1.21M
August 27, 2025	31.01	31.02	31.02	31.76	30.88	1.07M
August 26, 2025	30.92	31.17	31.17	31.75	30.92	1.19M
August 25, 2025	32.03	30.99	30.99	32.03	30.79	766,342
August 22, 2025	29.94	31.44	31.44	31.75	29.84	908,200
August 21, 2025	29.71	29.5	29.5	30.06	29.37	794,100
August 20, 2025	30.43	30	30	30.7	29.56	931,098
August 19, 2025	29.57	30.44	30.44	30.56	29.57	886,885
August 18, 2025	29.53	29.55	29.55	30.03	29.18	886,100
August 15, 2025	30.08	29.55	29.55	30.31	29.46	1.06M
August 14, 2025	28.59	28.82	28.82	29.34	28.32	1.16M
August 13, 2025	28.9	29.59	29.59	30.31	28.74	1.64M
August 12, 2025	28.5	28.75	28.75	29.69	28.25	1.06M
August 11, 2025	28.74	28.11	28.11	29.18	28.07	1.15M
August 08, 2025	28.53	28.44	28.44	29.5	28	1.5M
August 07, 2025	27.58	28.52	28.52	29.56	26.9	1.7M
August 06, 2025	26.43	25.76	25.76	26.69	25.72	1.36M
August 05, 2025	26.62	26.46	26.46	26.99	26.14	975,200
August 04, 2025	25.72	26.63	26.63	26.68	25.47	1.45M
August 01, 2025	26.47	25.74	25.74	26.62	25.7	1.34M
July 31, 2025	26.86	26.8	26.8	26.9	26.25	1.38M
July 30, 2025	27.51	27.03	27.03	27.79	26.74	1.49M
July 29, 2025	27.21	27.32	27.32	27.51	26.97	1.23M
July 28, 2025	27.54	27.32	27.32	28.09	27.2	1.33M
July 25, 2025	27.09	27.54	27.54	27.55	26.54	1.13M
July 24, 2025	27.31	27.16	27.16	27.85	26.92	1.29M
July 23, 2025	27.77	27.7	27.7	28.1	27.15	1.37M
July 22, 2025	26.5	27.24	27.24	27.27	26.5	1.66M
July 21, 2025	27.01	26.3	26.3	27.15	25.93	2.09M
July 18, 2025	31.22	26.29	26.29	31.38	26	3.98M
July 17, 2025	30.4	30.86	30.86	30.86	29.74	3.33M
July 16, 2025	31.01	30.54	30.54	31.01	29.89	1.28M
July 15, 2025	32.31	30.9	30.9	32.32	30.48	1.56M
July 14, 2025	33.71	31.96	31.96	33.78	31.81	1.42M
July 11, 2025	35.4	34.03	34.03	35.4	34	992,400

Enovis Corporation (ENOV) NYSE