Enovis Corporation (ENOV)
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 |