Enovis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	32.210	32.210	29.370	29.370	29.370	216
2026-07-29	29.960	30.090	29.812	30.090	30.090	31
2026-07-28	29.180	29.800	28.790	29.160	29.160	232
2026-07-27	27.490	28.120	27.490	27.640	27.640	59
2026-07-24	26.645	26.950	26.311	26.822	26.822	1,127
2026-07-23	25.990	26.590	25.490	25.490	25.490	198
2026-07-22	27.262	27.372	26.680	26.730	26.730	112
2026-07-21	26.249	26.249	26.249	26.249	26.249	3
2026-07-20	27.470	27.510	26.150	27.160	27.160	46
2026-07-17	27.773	28.400	26.730	26.730	26.730	278
2026-07-16	26.310	27.550	26.310	27.430	27.430	1,430
2026-07-15	24.760	25.950	24.760	25.950	25.950	40
2026-07-14	26.390	26.390	24.880	25.050	25.050	59
2026-07-13	25.840	26.820	25.790	26.420	26.420	99
2026-07-10	25.555	25.649	24.820	25.501	25.501	100
2026-07-09	23.800	24.880	23.465	24.880	24.880	398
2026-07-08	25.000	25.300	23.770	23.770	23.770	312
2026-07-07	26.300	26.570	25.032	25.100	25.100	3,886
2026-07-06	23.000	25.580	22.990	25.430	25.430	1,061
2026-07-03	21.975	21.975	21.975	21.975	21.975	0
2026-07-02	20.150	22.080	19.970	21.975	21.975	687
2026-07-01	21.070	21.070	20.350	20.350	20.350	793
2026-06-30	21.360	21.580	19.200	20.170	20.170	1,056
2026-06-29	22.593	22.710	22.530	22.530	22.530	266
2026-06-26	22.140	22.140	22.140	22.140	22.140	1
2026-06-25	21.700	22.240	21.520	22.240	22.240	40
2026-06-24	21.270	21.750	21.010	21.010	21.010	18
2026-06-23	22.186	22.186	22.186	22.186	22.186	0
2026-06-22	21.878	22.186	21.878	22.186	22.186	291
2026-06-19	21.470	21.470	21.470	21.470	21.470	0
2026-06-18	21.570	21.570	21.470	21.470	21.470	1
2026-06-17	21.300	21.300	21.300	21.300	21.300	60
2026-06-16	21.100	21.970	21.100	21.430	21.430	158
2026-06-15	22.700	22.700	21.092	21.092	21.092	3,031
2026-06-12	21.020	21.650	20.600	21.580	21.580	184
2026-06-11	21.000	21.170	20.971	21.170	21.170	138
2026-06-10	24.230	24.230	23.210	23.210	23.210	16
2026-06-09	24.130	24.130	23.820	23.960	23.960	129
2026-06-08	23.839	24.210	23.720	24.210	24.210	43
2026-06-05	23.030	23.780	23.030	23.780	23.780	312
2026-06-04	22.460	22.890	22.220	22.483	22.483	357
2026-06-03	22.189	22.189	21.570	21.770	21.770	494
2026-06-02	21.800	21.800	20.820	21.500	21.500	789
2026-06-01	22.990	22.990	21.730	22.170	22.170	129
2026-05-29	23.100	23.100	22.741	22.741	22.741	740
2026-05-28	23.170	23.500	22.550	22.960	22.960	280
2026-05-27	24.694	24.694	22.581	22.841	22.841	212
2026-05-26	25.100	25.100	24.420	24.510	24.510	180
2026-05-22	24.500	25.720	24.480	24.490	24.490	3
2026-05-21	26.100	26.100	24.760	25.490	25.490	29
2026-05-20	26.240	26.240	25.600	26.240	26.240	20
2026-05-19	25.180	25.700	25.105	25.321	25.321	168
2026-05-18	24.920	24.920	24.920	24.920	24.920	33
2026-05-15	25.700	26.019	25.200	25.200	25.200	10
2026-05-14	26.160	26.559	26.160	26.320	26.320	4
2026-05-13	25.480	25.889	25.480	25.889	25.889	205
2026-05-12	26.000	26.000	25.980	25.980	25.980	4
2026-05-11	26.580	26.580	25.340	25.340	25.340	126
2026-05-08	27.120	27.240	26.508	26.508	26.508	84
2026-05-07	25.780	27.610	24.950	27.230	27.230	496

← NewerPage 2 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.