Enovis Corporation (ENOV)
NYSE: ENOV
· Real-Time Price · USD
31.74
0.16 (0.51%)
At close: Sep 12, 2025, 3:59 PM
33.00
3.97%
After-hours: Sep 12, 2025, 07:38 PM EDT
ENOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.44 | 31.64 | 30.44 | 31.58 | 31.58 | 3.68% | 780,194 |
| Sep 10, 2025 | 31.04 | 31.60 | 30.45 | 30.46 | 30.46 | -2.34% | 891,406 |
| Sep 9, 2025 | 31.28 | 31.51 | 30.86 | 31.19 | 31.19 | -0.67% | 903,634 |
| Sep 8, 2025 | 32.01 | 32.04 | 31.10 | 31.40 | 31.40 | -2.27% | 726,955 |
| Sep 5, 2025 | 31.60 | 32.76 | 31.53 | 32.13 | 32.13 | 1.84% | 781,800 |
| Sep 4, 2025 | 30.45 | 31.60 | 30.00 | 31.55 | 31.55 | 2.90% | 917,530 |
| Sep 3, 2025 | 30.79 | 31.09 | 30.32 | 30.66 | 30.66 | -0.58% | 1,267,700 |
| Sep 2, 2025 | 30.42 | 30.98 | 30.26 | 30.84 | 30.84 | -0.19% | 879,339 |
| Aug 29, 2025 | 30.51 | 30.98 | 30.32 | 30.90 | 30.90 | 1.01% | 934,323 |
| Aug 28, 2025 | 31.25 | 31.30 | 30.20 | 30.59 | 30.59 | -1.39% | 1,214,129 |
| Aug 27, 2025 | 31.01 | 31.76 | 30.88 | 31.02 | 31.02 | -0.48% | 1,067,168 |
| Aug 26, 2025 | 30.92 | 31.75 | 30.92 | 31.17 | 31.17 | 0.58% | 1,194,500 |
| Aug 25, 2025 | 32.03 | 32.03 | 30.79 | 30.99 | 30.99 | -1.43% | 766,342 |
| Aug 22, 2025 | 29.94 | 31.75 | 29.84 | 31.44 | 31.44 | 6.58% | 908,200 |
| Aug 21, 2025 | 29.71 | 30.06 | 29.37 | 29.50 | 29.50 | -1.67% | 794,100 |
| Aug 20, 2025 | 30.43 | 30.70 | 29.56 | 30.00 | 30.00 | -1.45% | 931,098 |
| Aug 19, 2025 | 29.57 | 30.56 | 29.57 | 30.44 | 30.44 | 3.01% | 886,885 |
| Aug 18, 2025 | 29.53 | 30.03 | 29.18 | 29.55 | 29.55 | 0.00% | 886,100 |
| Aug 15, 2025 | 30.08 | 30.31 | 29.46 | 29.55 | 29.55 | 2.53% | 1,055,505 |
| Aug 14, 2025 | 28.59 | 29.34 | 28.32 | 28.82 | 28.82 | -2.60% | 1,157,134 |