Enovis Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 22.650 | 22.650 | 22.330 | 22.650 | 22.650 | 5 |
| 2026-02-06 | 22.090 | 22.430 | 21.940 | 22.415 | 22.415 | 20 |
| 2026-02-05 | 23.290 | 23.290 | 22.392 | 22.392 | 22.392 | 258 |
| 2026-02-04 | 23.222 | 23.222 | 23.210 | 23.210 | 23.210 | 1,180 |
| 2026-02-03 | 22.140 | 22.630 | 21.572 | 21.572 | 21.572 | 244 |
| 2026-02-02 | 21.780 | 22.516 | 21.460 | 22.516 | 22.516 | 146 |
| 2026-01-30 | 22.890 | 22.890 | 21.425 | 21.425 | 21.425 | 278 |
| 2026-01-29 | 21.560 | 21.560 | 21.420 | 21.420 | 21.420 | 28 |
| 2026-01-28 | 22.010 | 22.010 | 21.300 | 21.300 | 21.300 | 457 |
| 2026-01-27 | 22.250 | 22.483 | 21.919 | 21.949 | 21.949 | 542 |
| 2026-01-26 | 23.460 | 23.460 | 22.956 | 22.956 | 22.956 | 80 |
| 2026-01-23 | 23.600 | 23.600 | 22.558 | 22.870 | 22.870 | 943 |
| 2026-01-22 | 24.116 | 24.116 | 23.810 | 24.090 | 24.090 | 198 |
| 2026-01-21 | 23.260 | 23.892 | 23.260 | 23.335 | 23.335 | 326 |
| 2026-01-20 | 23.516 | 23.920 | 23.197 | 23.516 | 23.516 | 19 |
| 2026-01-19 | 24.463 | 24.463 | 24.463 | 24.463 | 24.463 | 0 |
| 2026-01-16 | 24.463 | 24.463 | 24.463 | 24.463 | 24.463 | 0 |
| 2026-01-15 | 24.520 | 25.060 | 24.463 | 24.463 | 24.463 | 2,532 |
| 2026-01-14 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 25 |
| 2026-01-13 | 27.270 | 27.270 | 25.500 | 25.514 | 25.514 | 299 |
| 2026-01-12 | 28.550 | 29.828 | 28.240 | 28.240 | 28.240 | 1,017 |
| 2026-01-09 | 28.853 | 28.853 | 28.853 | 28.853 | 28.853 | 11 |
| 2026-01-08 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 101 |
| 2026-01-07 | 27.850 | 27.850 | 27.850 | 27.850 | 27.850 | 1 |
| 2026-01-06 | 27.080 | 27.080 | 27.080 | 27.080 | 27.080 | 38 |
| 2026-01-05 | 26.457 | 26.457 | 26.457 | 26.457 | 26.457 | 0 |
| 2026-01-02 | 26.839 | 26.839 | 26.457 | 26.457 | 26.457 | 204 |
| 2025-12-31 | 27.510 | 27.510 | 27.510 | 27.510 | 27.510 | 2 |
| 2025-12-30 | 27.010 | 27.537 | 27.010 | 27.537 | 27.537 | 11 |
| 2025-12-29 | 27.636 | 27.636 | 27.636 | 27.636 | 27.636 | 10 |
| 2025-12-24 | 26.639 | 26.639 | 26.639 | 26.639 | 26.639 | 18 |
| 2025-12-23 | 26.373 | 26.373 | 26.373 | 26.373 | 26.373 | 114 |
| 2025-12-22 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 200 |
| 2025-12-19 | 27.540 | 27.540 | 27.540 | 27.540 | 27.540 | 0 |
| 2025-12-18 | 27.630 | 27.970 | 27.540 | 27.540 | 27.540 | 46 |
| 2025-12-17 | 27.765 | 27.765 | 27.765 | 27.765 | 27.765 | 11 |
| 2025-12-16 | 26.010 | 26.091 | 26.000 | 26.000 | 26.000 | 22 |
| 2025-12-15 | 26.660 | 26.869 | 26.430 | 26.430 | 26.430 | 84 |
| 2025-12-12 | 27.785 | 27.910 | 26.900 | 26.900 | 26.900 | 139 |
| 2025-12-11 | 27.820 | 27.820 | 27.820 | 27.820 | 27.820 | 44 |
| 2025-12-10 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 4 |
| 2025-12-09 | 26.783 | 26.783 | 26.783 | 26.783 | 26.783 | 0 |
| 2025-12-08 | 27.090 | 27.560 | 26.783 | 26.783 | 26.783 | 14 |
| 2025-12-05 | 28.130 | 28.130 | 27.390 | 27.390 | 27.390 | 63 |
| 2025-12-04 | 29.310 | 29.310 | 29.310 | 29.310 | 29.310 | 0 |
| 2025-12-03 | 29.310 | 29.310 | 29.310 | 29.310 | 29.310 | 1 |
| 2025-12-02 | 30.090 | 30.090 | 30.090 | 30.090 | 30.090 | 3 |
← NewerPage 4 of 4 · 227 trading days
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.