Enovis Corporation (ENOV)
NYSE: ENOV · Real-Time Price · USD
26.64
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
Enovis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.51 | 27.51 | 26.51 | 26.64 | 26.64 | -3.55% | 607,786 |
| Dec 30, 2025 | 27.01 | 27.81 | 26.97 | 27.62 | 27.62 | 1.99% | 673,004 |
| Dec 29, 2025 | 27.39 | 27.64 | 26.83 | 27.08 | 27.08 | -1.13% | 1,200,740 |
| Dec 26, 2025 | 26.82 | 27.39 | 26.68 | 27.39 | 27.39 | 1.97% | 626,405 |
| Dec 24, 2025 | 26.71 | 26.89 | 26.50 | 26.86 | 26.86 | 2.09% | 374,865 |
| Dec 23, 2025 | 26.92 | 27.11 | 26.16 | 26.31 | 26.31 | -3.27% | 820,035 |
| Dec 22, 2025 | 26.82 | 27.66 | 26.60 | 27.20 | 27.20 | 1.64% | 784,241 |
| Dec 19, 2025 | 27.21 | 27.69 | 26.74 | 26.76 | 26.76 | -2.05% | 1,291,428 |
| Dec 18, 2025 | 27.54 | 27.92 | 26.87 | 27.32 | 27.32 | -0.15% | 977,258 |
| Dec 17, 2025 | 26.63 | 28.02 | 26.09 | 27.36 | 27.36 | 4.95% | 995,961 |
| Dec 16, 2025 | 26.45 | 26.87 | 25.52 | 26.07 | 26.07 | -1.77% | 794,509 |
| Dec 15, 2025 | 26.56 | 27.17 | 26.22 | 26.54 | 26.54 | 0.26% | 777,313 |
| Dec 12, 2025 | 27.50 | 28.09 | 26.19 | 26.47 | 26.47 | -4.85% | 1,296,806 |
| Dec 11, 2025 | 27.60 | 28.27 | 27.37 | 27.82 | 27.82 | 0.54% | 921,341 |
| Dec 10, 2025 | 27.00 | 27.79 | 26.68 | 27.67 | 27.67 | 2.33% | 1,138,136 |
| Dec 9, 2025 | 26.50 | 27.64 | 26.49 | 27.04 | 27.04 | 1.05% | 814,712 |
| Dec 8, 2025 | 27.09 | 27.30 | 26.59 | 26.76 | 26.76 | -0.96% | 888,799 |
| Dec 5, 2025 | 28.02 | 28.52 | 26.73 | 27.02 | 27.02 | -3.36% | 1,543,991 |
| Dec 4, 2025 | 29.25 | 29.26 | 27.84 | 27.96 | 27.96 | -4.51% | 787,072 |
| Dec 3, 2025 | 29.31 | 29.87 | 28.96 | 29.28 | 29.28 | -0.34% | 626,316 |
| Dec 2, 2025 | 29.59 | 30.19 | 29.01 | 29.38 | 29.38 | 0.07% | 676,578 |
| Dec 1, 2025 | 30.48 | 30.93 | 29.30 | 29.36 | 29.36 | -3.01% | 972,433 |
| Nov 28, 2025 | 30.61 | 30.75 | 30.20 | 30.27 | 30.27 | -0.13% | 236,231 |
| Nov 26, 2025 | 30.17 | 30.74 | 30.13 | 30.31 | 30.31 | -0.39% | 717,635 |
| Nov 25, 2025 | 30.15 | 30.85 | 29.78 | 30.43 | 30.43 | 2.80% | 918,707 |
| Nov 24, 2025 | 28.83 | 29.67 | 28.57 | 29.60 | 29.60 | 2.88% | 807,919 |
| Nov 21, 2025 | 27.01 | 29.34 | 26.80 | 28.77 | 28.77 | 7.23% | 891,668 |
| Nov 20, 2025 | 27.55 | 28.27 | 26.69 | 26.83 | 26.83 | -1.25% | 725,072 |
| Nov 19, 2025 | 28.39 | 28.39 | 27.04 | 27.17 | 27.17 | -3.79% | 633,256 |
| Nov 18, 2025 | 28.20 | 28.80 | 27.69 | 28.24 | 28.24 | -0.21% | 850,314 |
| Nov 17, 2025 | 29.78 | 29.90 | 28.17 | 28.30 | 28.30 | -5.64% | 796,246 |
| Nov 14, 2025 | 30.35 | 30.73 | 29.69 | 29.99 | 29.99 | -2.85% | 598,743 |
| Nov 13, 2025 | 30.65 | 31.81 | 30.59 | 30.87 | 30.87 | -1.18% | 565,311 |
| Nov 12, 2025 | 31.58 | 32.41 | 31.24 | 31.24 | 31.24 | -0.86% | 821,854 |
| Nov 11, 2025 | 30.62 | 31.53 | 30.53 | 31.51 | 31.51 | 4.13% | 886,513 |
| Nov 10, 2025 | 28.48 | 30.40 | 28.33 | 30.26 | 30.26 | 7.84% | 1,204,253 |
| Nov 7, 2025 | 27.95 | 28.90 | 27.52 | 28.06 | 28.06 | -1.27% | 1,093,236 |
| Nov 6, 2025 | 31.78 | 32.13 | 28.20 | 28.42 | 28.42 | -9.75% | 2,484,359 |
| Nov 5, 2025 | 31.15 | 32.11 | 31.02 | 31.49 | 31.49 | 0.16% | 1,002,106 |
| Nov 4, 2025 | 30.98 | 31.89 | 30.98 | 31.44 | 31.44 | 0.19% | 978,829 |
| Nov 3, 2025 | 31.14 | 31.46 | 30.68 | 31.38 | 31.38 | 0.45% | 824,765 |
| Oct 31, 2025 | 30.34 | 31.30 | 29.76 | 31.24 | 31.24 | 1.79% | 960,695 |
| Oct 30, 2025 | 31.68 | 31.96 | 30.52 | 30.69 | 30.69 | -4.06% | 729,872 |
| Oct 29, 2025 | 32.53 | 33.13 | 31.86 | 31.99 | 31.99 | -2.65% | 552,327 |
| Oct 28, 2025 | 32.52 | 32.96 | 32.49 | 32.86 | 32.86 | - | 526,783 |
| Oct 27, 2025 | 33.34 | 34.28 | 32.86 | 32.86 | 32.86 | -0.03% | 729,622 |
| Oct 24, 2025 | 32.87 | 33.40 | 32.56 | 32.87 | 32.87 | 1.01% | 533,631 |
| Oct 23, 2025 | 32.78 | 33.27 | 32.39 | 32.54 | 32.54 | -0.61% | 696,364 |
| Oct 22, 2025 | 32.50 | 33.25 | 32.21 | 32.74 | 32.74 | 1.52% | 756,352 |
| Oct 21, 2025 | 32.40 | 32.53 | 32.10 | 32.25 | 32.25 | -0.49% | 524,737 |