Enovis Corporation ENOV
NYSE · United States · Health Technology
$18.05-0.22 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.05 | -1.20% | $18.19 | $18.51 | $17.74 | 1.59M |
| 2026-09-30 | $18.27 | -1.03% | $18.51 | $18.70 | $18.08 | 1.94M |
| 2026-09-29 | $18.46 | +1.65% | $18.00 | $18.63 | $17.88 | 1.53M |
| 2026-09-28 | $18.16 | -1.63% | $18.28 | $18.46 | $17.97 | 1.47M |
| 2026-09-25 | $18.46 | +1.04% | $18.31 | $18.79 | $18.06 | 1.29M |
| 2026-09-24 | $18.27 | +0.16% | $18.32 | $18.50 | $17.68 | 1.72M |
| 2026-09-23 | $18.24 | -0.82% | $18.29 | $18.56 | $17.86 | 1.18M |
| 2026-09-22 | $18.39 | +1.94% | $18.45 | $18.65 | $18.13 | 1.79M |
| 2026-09-21 | $18.04 | 0.00% | $18.18 | $18.18 | $17.48 | 2.59M |
| 2026-09-18 | $18.04 | +1.35% | $17.70 | $18.09 | $17.47 | 2.65M |
| 2026-09-17 | $17.80 | -4.61% | $19.01 | $19.26 | $17.70 | 2.23M |
| 2026-09-16 | $18.66 | +4.01% | $18.09 | $18.83 | $17.74 | 1.81M |
| 2026-09-15 | $17.94 | -1.54% | $18.07 | $18.59 | $17.30 | 2.66M |
| 2026-09-14 | $18.22 | -5.50% | $19.30 | $19.69 | $18.00 | 3.08M |
| 2026-09-11 | $19.28 | +4.73% | $18.59 | $19.57 | $18.08 | 2.88M |
| 2026-09-10 | $18.41 | -3.26% | $18.70 | $18.89 | $18.23 | 1.76M |
| 2026-09-09 | $19.03 | -4.75% | $19.94 | $20.02 | $18.86 | 1.88M |
| 2026-09-08 | $19.98 | +7.65% | $19.15 | $20.22 | $18.57 | 3.74M |
| 2026-09-04 | $18.56 | -4.33% | $19.01 | $19.32 | $18.52 | 1.89M |
| 2026-09-03 | $19.40 | -3.96% | $20.28 | $20.45 | $19.06 | 2.33M |
| 2026-09-02 | $20.20 | -1.61% | $20.50 | $21.06 | $19.72 | 2.48M |
| 2026-09-01 | $20.53 | -16.51% | $24.49 | $24.55 | $20.52 | 4.23M |
| 2026-08-31 | $24.59 | -1.24% | $24.48 | $24.87 | $23.93 | 672.10K |
| 2026-08-28 | $24.90 | +0.28% | $25.20 | $25.38 | $24.79 | 419.90K |
| 2026-08-27 | $24.83 | -1.66% | $25.13 | $25.40 | $24.78 | 486.40K |
| 2026-08-26 | $25.25 | -1.29% | $25.30 | $25.43 | $24.64 | 553.60K |
| 2026-08-25 | $25.58 | +1.47% | $25.23 | $25.65 | $24.68 | 565.40K |
| 2026-08-24 | $25.21 | -3.26% | $26.28 | $26.93 | $24.98 | 625.30K |
| 2026-08-21 | $26.06 | -0.46% | $26.19 | $26.41 | $25.50 | 611.00K |
| 2026-08-20 | $26.18 | -1.21% | $26.20 | $26.88 | $25.94 | 657.60K |
| 2026-08-19 | $26.50 | +3.35% | $25.69 | $27.46 | $25.69 | 748.40K |
| 2026-08-18 | $25.64 | +3.64% | $25.14 | $26.11 | $24.89 | 807.50K |
| 2026-08-17 | $24.74 | -5.07% | $25.47 | $25.76 | $24.50 | 1.09M |
| 2026-08-14 | $26.06 | +1.56% | $25.79 | $26.44 | $25.79 | 867.50K |
| 2026-08-13 | $25.66 | +3.93% | $24.89 | $25.70 | $24.23 | 1.02M |
| 2026-08-12 | $24.69 | +0.37% | $24.23 | $24.72 | $23.63 | 1.14M |
| 2026-08-11 | $24.60 | +1.49% | $24.39 | $25.16 | $24.23 | 887.60K |
| 2026-08-10 | $24.24 | -8.91% | $26.35 | $26.59 | $24.18 | 1.76M |
| 2026-08-07 | $26.61 | +1.14% | $25.72 | $26.82 | $24.65 | 2.06M |
| 2026-08-06 | $26.31 | -12.82% | $28.86 | $28.86 | $25.47 | 3.13M |
| 2026-08-05 | $30.18 | -2.20% | $31.02 | $31.10 | $30.00 | 1.50M |
| 2026-08-04 | $30.86 | -1.78% | $31.06 | $31.67 | $30.50 | 1.37M |
| 2026-08-03 | $31.42 | +7.79% | $29.93 | $31.52 | $29.93 | 1.59M |
| 2026-07-31 | $29.15 | -0.51% | $28.79 | $29.31 | $28.22 | 770.00K |
| 2026-07-30 | $29.30 | -3.17% | $29.83 | $30.48 | $29.24 | 869.50K |
| 2026-07-29 | $30.26 | +2.51% | $29.39 | $30.53 | $29.39 | 1.08M |
| 2026-07-28 | $29.52 | +4.50% | $29.12 | $30.00 | $28.79 | 1.30M |
| 2026-07-27 | $28.25 | +4.51% | $27.47 | $28.30 | $27.47 | 827.70K |
| 2026-07-24 | $27.03 | +3.72% | $26.26 | $27.18 | $25.84 | 851.00K |
| 2026-07-23 | $26.06 | -1.85% | $25.94 | $26.31 | $25.40 | 826.60K |
| 2026-07-22 | $26.55 | -2.03% | $27.21 | $27.26 | $26.29 | 498.00K |
| 2026-07-21 | $27.10 | +0.97% | $26.30 | $27.12 | $26.30 | 844.10K |
| 2026-07-20 | $26.84 | -0.85% | $26.99 | $27.45 | $26.25 | 876.80K |
| 2026-07-17 | $27.07 | -3.56% | $27.72 | $28.69 | $26.48 | 987.20K |
| 2026-07-16 | $28.07 | +9.69% | $26.09 | $28.16 | $26.09 | 1.37M |
| 2026-07-15 | $25.59 | +3.81% | $24.45 | $26.17 | $24.45 | 994.00K |
| 2026-07-14 | $24.65 | -6.10% | $25.86 | $25.86 | $24.65 | 859.50K |
| 2026-07-13 | $26.25 | +1.94% | $25.84 | $27.08 | $25.80 | 914.60K |
| 2026-07-10 | $25.75 | +2.10% | $25.60 | $25.85 | $24.83 | 768.20K |
| 2026-07-09 | $25.22 | +6.73% | $23.51 | $25.30 | $23.32 | 1.94M |
| 2026-07-08 | $23.63 | -7.41% | $25.00 | $25.00 | $23.48 | 1.21M |
| 2026-07-07 | $25.52 | -1.47% | $26.06 | $26.50 | $25.10 | 989.20K |
| 2026-07-06 | $25.90 | +15.11% | $22.99 | $26.15 | $22.93 | 2.16M |
| 2026-07-02 | $22.50 | +12.28% | $20.59 | $22.71 | $20.23 | 1.30M |
| 2026-07-01 | $20.04 | -3.19% | $21.01 | $21.62 | $19.86 | 1.50M |
| 2026-06-30 | $20.70 | -5.99% | $21.81 | $21.83 | $19.14 | 2.37M |
| 2026-06-29 | $22.02 | -3.04% | $22.55 | $22.65 | $21.80 | 1.40M |
| 2026-06-26 | $22.71 | +3.18% | $22.15 | $22.71 | $21.83 | 1.93M |
| 2026-06-25 | $22.01 | +2.95% | $21.69 | $22.55 | $21.63 | 747.50K |
| 2026-06-24 | $21.38 | +1.09% | $21.27 | $21.98 | $21.18 | 1.23M |
| 2026-06-23 | $21.15 | -0.70% | $21.29 | $21.59 | $21.06 | 873.00K |
| 2026-06-22 | $21.30 | -3.05% | $21.92 | $22.24 | $21.24 | 1.10M |
| 2026-06-18 | $21.97 | +5.37% | $20.91 | $22.00 | $20.88 | 1.80M |
| 2026-06-17 | $20.85 | -3.38% | $21.62 | $22.14 | $20.61 | 1.10M |
| 2026-06-16 | $21.58 | +2.86% | $21.39 | $21.90 | $21.05 | 1.08M |
| 2026-06-15 | $20.98 | -3.76% | $22.37 | $22.71 | $20.80 | 845.40K |
| 2026-06-12 | $21.80 | +3.22% | $20.99 | $21.88 | $20.65 | 907.70K |
| 2026-06-11 | $21.12 | -3.87% | $21.92 | $21.92 | $20.55 | 1.50M |
| 2026-06-10 | $21.97 | -8.31% | $23.89 | $24.27 | $21.80 | 1.52M |
| 2026-06-09 | $23.96 | +1.18% | $23.99 | $24.58 | $23.50 | 979.20K |
| 2026-06-08 | $23.68 | -0.42% | $23.72 | $24.22 | $23.33 | 694.10K |
| 2026-06-05 | $23.78 | +4.02% | $23.03 | $23.84 | $22.88 | 709.60K |
| 2026-06-04 | $22.86 | +6.03% | $22.19 | $23.13 | $22.07 | 766.50K |
| 2026-06-03 | $21.56 | -1.73% | $21.80 | $22.39 | $21.31 | 1.04M |
| 2026-06-02 | $21.94 | +1.11% | $21.50 | $21.94 | $20.82 | 1.34M |
| 2026-06-01 | $21.70 | -4.32% | $22.22 | $22.73 | $21.55 | 1.34M |
| 2026-05-29 | $22.68 | -1.56% | $22.88 | $23.16 | $22.54 | 893.90K |
| 2026-05-28 | $23.04 | -0.30% | $22.70 | $23.30 | $22.51 | 1.12M |
| 2026-05-27 | $23.11 | -4.82% | $24.62 | $24.63 | $22.51 | 1.29M |
| 2026-05-26 | $24.28 | +0.37% | $24.42 | $25.03 | $24.23 | 1.16M |