Enovis Corporation (ENOV)
NYSE: ENOV
· Real-Time Price · USD
32.07
1.52 (4.98%)
At close: Oct 03, 2025, 3:59 PM
32.20
0.41%
After-hours: Oct 03, 2025, 06:01 PM EDT
ENOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 30.37 | 30.61 | 29.80 | 30.55 | 30.55 | 0.30% | 502,378 |
| Oct 1, 2025 | 30.26 | 30.72 | 29.87 | 30.46 | 30.46 | 0.40% | 539,700 |
| Sep 30, 2025 | 30.20 | 30.36 | 29.71 | 30.34 | 30.34 | 0.53% | 570,920 |
| Sep 29, 2025 | 30.00 | 30.35 | 29.55 | 30.18 | 30.18 | 0.63% | 466,352 |
| Sep 26, 2025 | 30.17 | 30.43 | 29.78 | 29.99 | 29.99 | -0.10% | 500,100 |
| Sep 25, 2025 | 30.90 | 30.90 | 29.79 | 30.02 | 30.02 | -3.97% | 812,100 |
| Sep 24, 2025 | 31.00 | 31.67 | 31.00 | 31.26 | 31.26 | 0.32% | 581,540 |
| Sep 23, 2025 | 32.34 | 32.90 | 31.02 | 31.16 | 31.16 | -3.68% | 935,300 |
| Sep 22, 2025 | 32.19 | 32.62 | 31.48 | 32.35 | 32.35 | -0.03% | 653,300 |
| Sep 19, 2025 | 33.16 | 33.18 | 32.10 | 32.36 | 32.36 | -2.44% | 1,326,522 |
| Sep 18, 2025 | 32.59 | 33.39 | 32.33 | 33.17 | 33.17 | 3.24% | 1,100,607 |
| Sep 17, 2025 | 33.09 | 33.85 | 32.06 | 32.13 | 32.13 | -3.57% | 1,358,000 |
| Sep 16, 2025 | 32.35 | 33.35 | 32.06 | 33.32 | 33.32 | 3.03% | 1,671,747 |
| Sep 15, 2025 | 31.99 | 32.41 | 31.72 | 32.34 | 32.34 | 1.95% | 966,700 |
| Sep 12, 2025 | 32.78 | 32.87 | 31.72 | 31.72 | 31.72 | 0.44% | 1,166,100 |
| Sep 11, 2025 | 30.44 | 31.64 | 30.44 | 31.58 | 31.58 | 3.68% | 782,000 |
| 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 |
Page 1 of 136