Enovis Corporation - ENOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	32.4	32.25	32.25	32.53	32.1	524,737
October 20, 2025	31.84	32.41	32.41	32.8	31.7	624,501
October 17, 2025	31.14	31.42	31.42	31.59	30.82	489,400
October 16, 2025	31.32	31.19	31.19	31.62	30.74	503,318
October 15, 2025	31.09	31.19	31.19	32.01	30.64	617,900
October 14, 2025	29.13	31.06	31.06	31.61	29	903,800
October 13, 2025	30.33	29.73	29.73	30.49	29.71	506,413
October 10, 2025	31.28	29.69	29.69	31.54	29.51	936,663
October 09, 2025	31.95	31.37	31.37	32.11	31.28	460,632
October 08, 2025	30.43	31.78	31.78	31.8	30.18	509,846
October 07, 2025	31.22	30.33	30.33	31.64	30.2	732,400
October 06, 2025	32.34	31.26	31.26	32.43	31.23	622,732
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

Enovis Corporation (ENOV) NYSE