Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.01	28.77	28.77	29.34	26.8	891,700
November 20, 2025	27.55	26.83	26.83	28.27	26.69	617,248
November 19, 2025	28.39	27.17	27.17	28.39	27.04	633,300
November 18, 2025	28.2	28.24	28.24	28.8	27.69	850,314
November 17, 2025	29.78	28.3	28.3	29.9	28.17	796,246
November 14, 2025	30.35	29.99	29.99	30.73	29.69	598,700
November 13, 2025	30.65	30.87	30.87	31.81	30.59	565,300
November 12, 2025	31.58	31.24	31.24	32.41	31.24	821,900
November 11, 2025	30.62	31.51	31.51	31.53	30.53	886,500
November 10, 2025	28.48	30.26	30.26	30.4	28.33	1.2M
November 07, 2025	27.95	28.06	28.06	28.9	27.52	1.09M
November 06, 2025	31.78	28.42	28.42	32.13	28.2	2.48M
November 05, 2025	31.15	31.49	31.49	32.11	31.02	1M
November 04, 2025	30.98	31.44	31.44	31.89	30.98	978,829
November 03, 2025	31.14	31.38	31.38	31.46	30.68	824,800
October 31, 2025	30.34	31.24	31.24	31.3	29.76	960,700
October 30, 2025	31.68	30.69	30.69	31.96	30.52	729,900
October 29, 2025	32.53	31.99	31.99	33.13	31.86	552,327
October 28, 2025	32.52	32.86	32.86	32.96	32.49	526,800
October 27, 2025	33.34	32.86	32.86	34.28	32.86	729,622
October 24, 2025	32.87	32.87	32.87	33.4	32.56	533,631
October 23, 2025	32.78	32.54	32.54	33.27	32.39	696,400
October 22, 2025	32.5	32.74	32.74	33.25	32.21	756,352

Enovis Corporation (ENOV) NYSE