Enovis Corporation

NYSE: ENOV · Real-Time Price · USD
29.56
0.74 (2.57%)
At close: Aug 15, 2025, 3:59 PM
29.55
-0.03%
After-hours: Aug 15, 2025, 05:36 PM EDT

ENOV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 28.59 29.34 28.32 28.82 28.82 -2.60% 1,140,423
Aug 13, 2025 28.90 30.31 28.74 29.59 29.59 2.92% 1,639,107
Aug 12, 2025 28.50 29.69 28.25 28.75 28.75 2.28% 1,060,200
Aug 11, 2025 28.74 29.18 28.07 28.11 28.11 -1.16% 1,146,663
Aug 8, 2025 28.53 29.50 28.00 28.44 28.44 -0.28% 1,501,637
Aug 7, 2025 27.58 29.56 26.90 28.52 28.52 10.71% 1,698,831
Aug 6, 2025 26.43 26.69 25.72 25.76 25.76 -2.65% 1,364,688
Aug 5, 2025 26.62 26.99 26.14 26.46 26.46 -0.64% 975,200
Aug 4, 2025 25.72 26.68 25.47 26.63 26.63 3.46% 1,448,700
Aug 1, 2025 26.47 26.62 25.70 25.74 25.74 -3.96% 1,336,017
Jul 31, 2025 26.72 27.13 26.21 26.80 26.80 -0.85% 1,377,311
Jul 30, 2025 27.51 27.79 26.73 27.03 27.03 -1.06% 1,494,308
Jul 29, 2025 27.21 27.51 26.97 27.32 27.32 0.00% 1,229,042
Jul 28, 2025 27.54 28.09 27.20 27.32 27.32 -0.80% 1,329,300
Jul 25, 2025 27.09 27.55 26.54 27.54 27.54 1.40% 1,129,800
Jul 24, 2025 27.31 27.85 26.92 27.16 27.16 -1.95% 1,290,300
Jul 23, 2025 27.77 28.10 27.15 27.70 27.70 1.69% 1,374,447
Jul 22, 2025 26.50 27.27 26.50 27.24 27.24 3.57% 1,658,508
Jul 21, 2025 27.01 27.15 25.93 26.30 26.30 0.04% 2,086,471
Jul 18, 2025 31.22 31.38 26.00 26.29 26.29 -14.81% 3,975,400