Enovis Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	25.270	25.270	24.390	24.526	24.526	147
2026-05-05	23.520	24.360	23.350	23.850	23.850	219
2026-05-04	23.730	23.800	23.000	23.510	23.510	629
2026-05-01	23.550	24.200	23.140	23.630	23.630	231
2026-04-30	22.320	23.230	22.320	23.230	23.230	40
2026-04-29	22.860	23.184	22.559	22.559	22.559	139
2026-04-28	24.540	24.540	24.540	24.540	24.540	0
2026-04-27	24.120	25.130	24.120	24.716	24.716	136
2026-04-24	22.660	22.847	22.420	22.847	22.847	39
2026-04-23	23.540	23.540	22.315	22.330	22.330	155
2026-04-22	24.200	24.860	23.994	24.000	24.000	453
2026-04-21	26.640	26.930	25.065	25.065	25.065	659
2026-04-20	26.460	26.620	25.340	26.570	26.570	92
2026-04-17	25.500	26.480	25.497	26.480	26.480	12
2026-04-16	25.432	25.471	25.290	25.471	25.471	121
2026-04-15	24.840	25.490	24.840	25.360	25.360	51
2026-04-14	25.230	25.470	25.192	25.192	25.192	475
2026-04-13	24.340	24.780	24.340	24.370	24.370	5
2026-04-10	23.850	23.850	23.850	23.850	23.850	0
2026-04-09	23.280	23.850	23.280	23.850	23.850	125
2026-04-08	24.220	24.350	23.665	24.070	24.070	124
2026-04-07	22.531	23.430	22.531	22.531	22.531	53
2026-04-02	22.910	23.120	22.312	23.120	23.120	6
2026-04-01	22.980	22.980	22.980	22.980	22.980	90
2026-03-31	21.810	21.810	21.810	21.810	21.810	5
2026-03-30	22.600	22.600	21.540	21.680	21.680	228
2026-03-27	22.300	22.310	22.300	22.310	22.310	5
2026-03-26	23.330	23.330	23.010	23.110	23.110	2
2026-03-25	22.180	22.650	22.180	22.650	22.650	17
2026-03-24	22.450	22.550	22.150	22.550	22.550	15
2026-03-23	22.640	22.640	22.565	22.565	22.565	13
2026-03-20	22.950	22.950	21.542	21.940	21.940	221
2026-03-19	22.650	22.850	22.500	22.500	22.500	19
2026-03-18	23.920	23.920	23.078	23.078	23.078	226
2026-03-17	24.130	24.130	23.480	23.480	23.480	8
2026-03-16	23.280	23.390	23.110	23.390	23.390	60
2026-03-13	23.740	23.740	22.850	23.140	23.140	450
2026-03-12	24.820	24.850	23.890	23.890	23.890	109
2026-03-11	23.900	23.900	23.839	23.870	23.870	127
2026-03-10	24.540	24.540	23.880	23.880	23.880	145
2026-03-09	23.720	24.130	23.720	24.130	24.130	8
2026-03-06	24.480	24.690	23.820	24.340	24.340	121
2026-03-05	26.530	26.530	24.420	24.421	24.421	402
2026-03-04	25.410	25.410	25.410	25.410	25.410	0
2026-03-03	24.890	25.410	24.890	25.410	25.410	34
2026-03-02	25.500	25.500	24.190	25.060	25.060	54
2026-02-27	25.500	26.352	25.490	26.010	26.010	1,517
2026-02-26	22.620	25.670	22.620	24.470	24.470	937
2026-02-25	22.860	23.036	21.981	22.150	22.150	452
2026-02-24	22.890	22.890	22.890	22.890	22.890	0
2026-02-23	22.650	22.650	22.110	22.110	22.110	94
2026-02-20	22.398	22.480	22.360	22.360	22.360	81
2026-02-19	21.988	22.021	21.988	22.020	22.020	759
2026-02-18	21.435	21.953	21.435	21.953	21.953	41
2026-02-17	21.500	22.130	21.500	21.710	21.710	12
2026-02-16	22.164	22.164	22.164	22.164	22.164	0
2026-02-13	22.100	22.420	22.095	22.164	22.164	85
2026-02-12	23.300	23.300	21.889	21.889	21.889	287
2026-02-11	21.981	22.560	21.981	22.560	22.560	13
2026-02-10	22.300	23.060	22.300	22.830	22.830	200

← NewerPage 3 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.