Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	46.29	47.13	47.13	47.25	46.01	527,418
February 04, 2025	45.11	46.11	46.11	46.31	45.11	570,700
February 03, 2025	46.09	45.27	45.27	46.27	44.7	498,930
January 31, 2025	47.27	46.98	46.98	47.85	46.79	517,529
January 30, 2025	47.74	47.51	47.51	48.37	47.25	595,518
January 29, 2025	47.84	47.37	47.37	48.02	46.81	563,000
January 28, 2025	47.68	47.71	47.71	48.14	47.11	455,000
January 27, 2025	47.8	47.67	47.67	49.38	47.25	741,500
January 24, 2025	47.2	47.79	47.79	48.26	47.01	744,400
January 23, 2025	46.87	47.27	47.27	47.96	46.56	878,600
January 22, 2025	47.64	47.02	47.02	48.29	46.97	441,200
January 21, 2025	47.03	47.99	47.99	48.22	47.01	651,100
January 17, 2025	45.83	46.63	46.63	46.95	45.81	541,585
January 16, 2025	45.64	45.47	45.47	46	45.02	490,748
January 15, 2025	45.59	45.72	45.72	46.34	45.38	731,127
January 14, 2025	45.37	44.75	44.75	45.79	44.16	1.4M
January 13, 2025	44.43	45.35	45.35	45.9	43.83	10.73M
January 10, 2025	45.03	44.94	44.94	45.6	44.74	311,914
January 08, 2025	45.69	46.21	46.21	46.81	44.93	676,951
January 07, 2025	45.96	44.76	44.76	47.81	44.51	708,667
January 06, 2025	43.5	44.55	44.55	44.87	43.37	925,045
January 03, 2025	44.34	43.27	43.27	44.91	42.65	909,400
January 02, 2025	44.24	44.3	44.3	45.41	43.99	597,415
December 31, 2024	43.65	43.88	43.88	44.39	43.43	476,000
December 30, 2024	44.04	43.43	43.43	44.17	42.68	610,444
December 27, 2024	44.01	43.9	43.9	44.83	43.72	124,610
December 26, 2024	43.62	44.52	44.52	44.61	43.52	397,684
December 24, 2024	43.29	43.95	43.95	43.97	42.96	245,834
December 23, 2024	43.27	43.21	43.21	43.62	42.81	572,866
December 20, 2024	42.02	43.12	43.12	43.59	42.02	1.16M
December 19, 2024	43.44	42.49	42.49	43.74	41.71	833,909
December 18, 2024	45.65	43.28	43.28	46.36	43.07	680,623
December 17, 2024	45.49	45.64	45.64	46.38	45.03	367,400
December 16, 2024	46.02	45.79	45.79	47.04	45.59	440,909
December 13, 2024	46.35	46.14	46.14	46.64	45.82	496,454
December 12, 2024	46.57	46.92	46.92	47.19	46.54	480,300
December 11, 2024	46.96	46.78	46.78	47.52	46.68	462,200
December 10, 2024	47.73	46.56	46.56	47.73	46.33	586,900
December 09, 2024	47.85	47.43	47.43	48.58	47.43	531,912
December 06, 2024	48.34	47.63	47.63	48.77	47.12	577,000
December 05, 2024	48.65	47.88	47.88	49.06	47.28	507,900
December 04, 2024	48.98	48.62	48.62	49.75	48.31	769,400
December 03, 2024	49.19	49.03	49.03	49.5	48.38	725,149
December 02, 2024	49.02	49.17	49.17	49.32	48.68	194,917
November 29, 2024	48.35	48.81	48.81	48.86	48.24	249,656
November 27, 2024	47.91	48.45	48.45	48.9	47.75	475,752
November 26, 2024	48.09	47.74	47.74	48.32	46.87	779,800
November 25, 2024	47.33	48.27	48.27	48.76	47.25	756,659
November 22, 2024	46.24	46.67	46.67	47.19	46.22	604,700
November 21, 2024	44.92	46.17	46.17	46.38	44.8	647,627
November 20, 2024	45.07	44.78	44.78	45.64	43	514,540
November 19, 2024	45.4	45.27	45.27	45.81	45.09	459,709
November 18, 2024	46.05	45.54	45.54	46.67	45.52	391,700
November 15, 2024	45.66	46.38	46.38	46.61	45.31	467,649
November 14, 2024	46.59	45.57	45.57	46.76	45.27	574,100
November 13, 2024	47.03	46.45	46.45	47.49	45.99	447,404
November 12, 2024	47.18	46.91	46.91	47.89	46.71	529,108
November 11, 2024	46.86	47.35	47.35	47.68	46.5	526,741
November 08, 2024	47.56	46.42	46.42	47.87	45.94	704,400
November 07, 2024	46.34	47.86	47.86	48.43	46.34	1.5M

Enovis Corporation (ENOV) NYSE