Enovis Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.490	21.490	21.490	21.490	21.490	0
2026-10-22	21.000	21.370	20.930	21.220	21.220	53
2026-10-21	20.620	21.270	20.620	20.880	20.880	74
2026-10-20	20.825	20.825	20.500	20.720	20.720	566
2026-10-19	19.568	20.063	19.492	19.860	19.860	136
2026-10-16	19.740	19.740	19.310	19.540	19.540	175
2026-10-15	18.250	19.369	18.250	19.330	19.330	1,369
2026-10-14	18.740	18.776	18.190	18.240	18.240	84
2026-10-13	18.170	18.810	18.170	18.810	18.810	1,139
2026-10-12	17.630	18.290	17.470	18.290	18.290	291
2026-10-09	17.566	17.634	17.490	17.490	17.490	5
2026-10-08	17.500	17.510	16.730	16.868	16.868	1,137
2026-10-07	18.300	18.330	17.690	17.708	17.708	867
2026-10-06	18.973	18.973	18.260	18.510	18.510	51
2026-10-05	17.700	18.330	17.700	18.330	18.330	81
2026-10-02	18.660	18.660	17.750	17.750	17.750	66
2026-10-01	18.090	18.460	17.800	18.460	18.460	133
2026-09-30	18.510	18.510	18.270	18.320	18.320	201
2026-09-29	18.030	18.620	18.030	18.620	18.620	68
2026-09-28	18.580	18.580	18.080	18.230	18.230	21
2026-09-25	18.190	18.700	18.190	18.380	18.380	97
2026-09-24	18.500	18.500	17.700	17.700	17.700	41
2026-09-23	18.290	18.640	18.070	18.140	18.140	418
2026-09-22	18.140	18.690	18.140	18.200	18.200	404
2026-09-21	18.200	18.215	17.547	17.600	17.600	1,106
2026-09-18	18.150	18.250	17.654	17.819	17.819	2,168
2026-09-17	18.880	19.470	18.020	18.060	18.060	179
2026-09-16	18.110	18.410	17.650	18.410	18.410	3,105
2026-09-15	18.472	18.630	17.390	18.510	18.510	1,468
2026-09-14	19.337	19.530	18.096	18.096	18.096	179
2026-09-11	19.220	19.220	18.300	18.960	18.960	181
2026-09-10	18.667	18.940	18.466	18.500	18.500	1,432
2026-09-09	20.100	20.100	19.095	19.095	19.095	287
2026-09-08	19.010	20.120	18.680	20.120	20.120	3,740
2026-09-04	19.490	19.580	18.940	19.030	19.030	233
2026-09-03	20.130	20.940	19.195	19.590	19.590	369
2026-09-02	20.720	20.865	19.895	20.840	20.840	2,836
2026-09-01	24.390	24.700	21.890	22.460	22.460	272
2026-08-31	24.480	24.860	24.198	24.650	24.650	73
2026-08-28	24.750	24.750	24.750	24.750	24.750	1
2026-08-27	25.178	25.180	25.160	25.180	25.180	13
2026-08-26	25.270	25.410	25.270	25.410	25.410	7
2026-08-25	25.310	25.466	25.310	25.466	25.466	15
2026-08-24	26.680	26.680	25.290	25.290	25.290	42
2026-08-21	26.240	26.350	25.480	26.350	26.350	134
2026-08-20	26.000	26.000	26.000	26.000	26.000	6
2026-08-19	25.760	26.740	25.760	26.390	26.390	153
2026-08-18	25.180	26.040	25.100	26.040	26.040	64
2026-08-17	26.370	26.470	25.020	25.020	25.020	51
2026-08-14	26.410	26.420	24.880	26.104	26.104	553
2026-08-13	25.460	25.460	24.360	24.757	24.757	37
2026-08-12	24.277	24.277	23.380	24.010	24.010	41
2026-08-11	24.130	25.000	24.130	24.715	24.715	176
2026-08-10	27.470	27.470	25.000	25.020	25.020	1,060
2026-08-07	25.671	26.620	24.765	26.060	26.060	229
2026-08-06	28.118	28.850	26.380	26.380	26.380	514
2026-08-05	31.080	31.300	30.140	30.140	30.140	140
2026-08-04	31.270	31.960	30.850	30.850	30.850	3
2026-08-03	30.170	31.150	30.170	30.830	30.830	474
2026-07-31	28.585	29.040	28.480	29.040	29.040	90

Page 1 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.