If you invested $1000 in Enovis Corporation (ENOV) 10 years ago, it would be worth $496.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $320.98, while $1000 invested 1 year ago would be worth $828.88. This corresponds to total returns of -50.39%, -67.9%, -17.11%, respectively, with annualized returns of -6.77%, -20.33%, -17.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 26.19 | 26.06 | 26.06 | 26.41 | 25.5 | 610,997 |
| August 20, 2026 | 26.2 | 26.18 | 26.18 | 26.88 | 25.94 | 657,559 |
| August 19, 2026 | 25.69 | 26.5 | 26.5 | 27.46 | 25.69 | 748,362 |
| August 18, 2026 | 25.14 | 25.64 | 25.64 | 26.11 | 24.89 | 807,459 |
| August 17, 2026 | 25.47 | 24.74 | 24.74 | 25.76 | 24.5 | 1.09M |
| August 14, 2026 | 25.79 | 26.06 | 26.06 | 26.44 | 25.79 | 867,527 |
| August 13, 2026 | 24.89 | 25.66 | 25.66 | 25.7 | 24.23 | 1.02M |
| August 12, 2026 | 24.23 | 24.69 | 24.69 | 24.72 | 23.63 | 1.14M |
| August 11, 2026 | 24.39 | 24.6 | 24.6 | 25.16 | 24.23 | 887,604 |
| August 10, 2026 | 26.35 | 24.24 | 24.24 | 26.59 | 24.18 | 1.76M |
| August 07, 2026 | 25.72 | 26.61 | 26.61 | 26.82 | 24.65 | 2.06M |
| August 06, 2026 | 28.86 | 26.31 | 26.31 | 28.86 | 25.47 | 3.13M |
| August 05, 2026 | 31.02 | 30.18 | 30.18 | 31.1 | 30 | 1.5M |
| August 04, 2026 | 31.06 | 30.86 | 30.86 | 31.67 | 30.5 | 1.37M |
| August 03, 2026 | 29.93 | 31.42 | 31.42 | 31.52 | 29.93 | 1.59M |
| July 31, 2026 | 28.79 | 29.15 | 29.15 | 29.31 | 28.22 | 770,048 |
| July 30, 2026 | 29.83 | 29.3 | 29.3 | 30.48 | 29.24 | 869,464 |
| July 29, 2026 | 29.39 | 30.26 | 30.26 | 30.53 | 29.39 | 1.08M |
| July 28, 2026 | 29.12 | 29.52 | 29.52 | 30 | 28.79 | 1.3M |
| July 27, 2026 | 27.47 | 28.25 | 28.25 | 28.3 | 27.47 | 827,678 |
| July 23, 2026 | 25.94 | 26.06 | 26.06 | 26.31 | 25.4 | 826,564 |
| July 22, 2026 | 27.21 | 26.55 | 26.55 | 27.26 | 26.29 | 498,037 |
| July 21, 2026 | 26.3 | 27.1 | 27.1 | 27.12 | 26.3 | 844,142 |
| July 20, 2026 | 26.99 | 26.84 | 26.84 | 27.45 | 26.25 | 876,764 |
| July 17, 2026 | 27.72 | 27.07 | 27.07 | 28.69 | 26.48 | 987,223 |
| July 16, 2026 | 26.09 | 28.07 | 28.07 | 28.16 | 26.09 | 1.37M |
| July 15, 2026 | 24.45 | 25.59 | 25.59 | 26.17 | 24.45 | 993,973 |
| July 14, 2026 | 25.86 | 24.65 | 24.65 | 25.86 | 24.65 | 857,417 |
| July 13, 2026 | 25.84 | 26.25 | 26.25 | 27.08 | 25.8 | 914,597 |
| July 10, 2026 | 25.6 | 25.75 | 25.75 | 25.85 | 24.83 | 768,202 |
| July 09, 2026 | 23.51 | 25.22 | 25.22 | 25.3 | 23.32 | 1.94M |
| July 08, 2026 | 25 | 23.63 | 23.63 | 25 | 23.48 | 1.21M |
| July 07, 2026 | 26.06 | 25.52 | 25.52 | 26.5 | 25.1 | 968,184 |
| July 06, 2026 | 22.99 | 25.9 | 25.9 | 26.15 | 22.93 | 2.15M |
| July 02, 2026 | 20.59 | 22.5 | 22.5 | 22.71 | 20.23 | 1.3M |
| July 01, 2026 | 21.01 | 20.04 | 20.04 | 21.62 | 19.86 | 1.5M |
| June 30, 2026 | 21.81 | 20.7 | 20.7 | 21.83 | 19.14 | 2.37M |
| June 29, 2026 | 22.55 | 22.02 | 22.02 | 22.65 | 21.8 | 1.35M |
| June 26, 2026 | 22.15 | 22.71 | 22.71 | 22.71 | 21.83 | 1.93M |
| June 25, 2026 | 21.69 | 22.01 | 22.01 | 22.55 | 21.63 | 747,461 |
| June 24, 2026 | 21.27 | 21.38 | 21.38 | 21.98 | 21.18 | 1.19M |
| June 23, 2026 | 21.29 | 21.15 | 21.15 | 21.59 | 21.06 | 872,989 |
| June 22, 2026 | 21.92 | 21.3 | 21.3 | 22.24 | 21.24 | 1.1M |
| June 18, 2026 | 20.91 | 21.97 | 21.97 | 22 | 20.88 | 1.8M |
| June 17, 2026 | 21.62 | 20.85 | 20.85 | 22.14 | 20.61 | 1.07M |
| June 16, 2026 | 21.39 | 21.58 | 21.58 | 21.9 | 21.05 | 1.08M |
| June 15, 2026 | 22.37 | 20.98 | 20.98 | 22.71 | 20.8 | 845,447 |
| June 12, 2026 | 20.99 | 21.8 | 21.8 | 21.88 | 20.65 | 907,673 |
| June 11, 2026 | 21.92 | 21.12 | 21.12 | 21.92 | 20.55 | 1.5M |
| June 10, 2026 | 23.89 | 21.97 | 21.97 | 24.27 | 21.8 | 1.51M |
| June 09, 2026 | 23.99 | 23.96 | 23.96 | 24.58 | 23.5 | 979,245 |
| June 08, 2026 | 23.72 | 23.68 | 23.68 | 24.22 | 23.33 | 694,147 |
| June 05, 2026 | 23.03 | 23.78 | 23.78 | 23.84 | 22.88 | 709,587 |
| June 04, 2026 | 22.19 | 22.86 | 22.86 | 23.13 | 22.07 | 765,959 |
| June 03, 2026 | 21.8 | 21.56 | 21.56 | 22.39 | 21.31 | 1.01M |
| June 02, 2026 | 21.5 | 21.94 | 21.94 | 21.94 | 20.82 | 1.34M |
| June 01, 2026 | 22.22 | 21.7 | 21.7 | 22.73 | 21.55 | 1.34M |
| May 29, 2026 | 22.88 | 22.68 | 22.68 | 23.16 | 22.54 | 893,620 |
| May 28, 2026 | 22.7 | 23.04 | 23.04 | 23.3 | 22.51 | 1.12M |
| May 27, 2026 | 24.62 | 23.11 | 23.11 | 24.63 | 22.51 | 1.29M |