NYSE : ENOV
Enovis Corporation — Price history
Healthcare · Medical Devices · United States
Last price 19.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enovis Corporation (ENOV) closed at 20.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.37 | 21.67 | 20.37 | 20.62 | 2,489,863 | +3.57% |
| 2026-10-30 | 22.17 | 22.26 | 19.83 | 19.91 | 2,524,735 | -12.71% |
| 2026-10-29 | 22.12 | 22.84 | 21.88 | 22.81 | 1,296,404 | +4.11% |
| 2026-10-28 | 21.49 | 22.285 | 21.45 | 21.91 | 1,175,548 | +1.72% |
| 2026-10-27 | 21.14 | 22.13 | 20.61 | 21.54 | 2,380,839 | +1.80% |
| 2026-10-26 | 21.1 | 21.265 | 20.74 | 21.16 | 905,914 | +0.38% |
| 2026-10-23 | 21.39 | 21.7 | 20.86 | 21.08 | 954,300 | -2.36% |
| 2026-10-22 | 20.99 | 21.73 | 20.79 | 21.59 | 1,295,357 | +3.75% |
| 2026-10-21 | 20.66 | 21.49 | 20.485 | 20.81 | 1,204,040 | +0.58% |
| 2026-10-20 | 20 | 20.89 | 19.89 | 20.69 | 1,185,246 | +4.13% |
| 2026-10-19 | 19.53 | 20.15 | 19.43 | 19.87 | 1,616,610 | +1.43% |
| 2026-10-16 | 19.64 | 19.78 | 19.36 | 19.59 | 1,340,961 | +1.24% |
| 2026-10-15 | 18.76 | 19.44 | 18.42 | 19.35 | 1,222,725 | +4.20% |
| 2026-10-14 | 18.74 | 18.85 | 18.235 | 18.57 | 835,576 | -2.21% |
| 2026-10-13 | 18.5 | 19.12 | 18.175 | 18.99 | 1,360,123 | +4.05% |
| 2026-10-12 | 17.47 | 18.4 | 17.36 | 18.25 | 822,207 | +3.17% |
| 2026-10-09 | 17.6 | 17.89 | 17.145 | 17.69 | 1,129,581 | +1.49% |
| 2026-10-08 | 17.35 | 17.63 | 16.7 | 17.43 | 1,965,639 | -1.02% |
| 2026-10-07 | 18.03 | 18.13 | 17.53 | 17.61 | 1,263,564 | -3.24% |
| 2026-10-06 | 19.01 | 19.01 | 18.055 | 18.2 | 1,012,000 | -2.62% |
| 2026-10-05 | 17.7 | 18.96 | 17.56 | 18.69 | 1,349,291 | +5.18% |
| 2026-10-02 | 18.27 | 18.27 | 17.675 | 17.77 | 1,366,866 | -1.55% |
| 2026-10-01 | 18.19 | 18.51 | 17.74 | 18.05 | 1,114,805 | -1.20% |
| 2026-09-30 | 18.51 | 18.7 | 18.08 | 18.27 | 1,094,941 | -1.03% |
| 2026-09-29 | 18 | 18.63 | 17.88 | 18.46 | 1,498,027 | +1.65% |
| 2026-09-28 | 18.28 | 18.46 | 17.97 | 18.16 | 1,150,823 | -1.63% |
| 2026-09-25 | 18.31 | 18.79 | 18.06 | 18.46 | 1,022,445 | +1.04% |
| 2026-09-24 | 18.32 | 18.5 | 17.675 | 18.27 | 1,657,884 | +0.16% |
| 2026-09-23 | 18.29 | 18.562 | 17.86 | 18.24 | 1,179,683 | -0.82% |
| 2026-09-22 | 18.45 | 18.65 | 18.125 | 18.39 | 1,740,610 | +1.94% |
| 2026-09-21 | 18.18 | 18.18 | 17.48 | 18.04 | 2,111,790 | +0.00% |
| 2026-09-18 | 17.7 | 18.09 | 17.47 | 18.04 | 2,191,640 | +1.35% |
| 2026-09-17 | 19.01 | 19.26 | 17.7 | 17.8 | 2,157,127 | -4.61% |
| 2026-09-16 | 18.09 | 18.83 | 17.74 | 18.66 | 1,812,168 | +4.01% |
| 2026-09-15 | 18.07 | 18.59 | 17.3 | 17.94 | 2,432,201 | -1.54% |
| 2026-09-14 | 19.3 | 19.69 | 18 | 18.22 | 2,840,293 | -5.50% |
| 2026-09-11 | 18.59 | 19.57 | 18.08 | 19.28 | 2,554,374 | +4.73% |
| 2026-09-10 | 18.7 | 18.89 | 18.23 | 18.41 | 1,762,583 | -3.26% |
| 2026-09-09 | 19.94 | 20.018 | 18.86 | 19.03 | 1,867,366 | -4.75% |
| 2026-09-08 | 19.15 | 20.215 | 18.57 | 19.98 | 3,741,934 | +7.65% |
| 2026-09-04 | 19.01 | 19.32 | 18.52 | 18.56 | 1,878,721 | -4.33% |
| 2026-09-03 | 20.28 | 20.45 | 19.06 | 19.4 | 2,321,067 | -3.96% |
| 2026-09-02 | 20.5 | 21.06 | 19.72 | 20.2 | 2,472,580 | -1.61% |
| 2026-09-01 | 24.49 | 24.55 | 20.52 | 20.53 | 3,929,168 | -16.51% |
| 2026-08-31 | 24.48 | 24.87 | 23.93 | 24.59 | 670,560 | -1.24% |
| 2026-08-28 | 25.2 | 25.38 | 24.79 | 24.9 | 419,868 | +0.28% |
| 2026-08-27 | 25.13 | 25.4 | 24.78 | 24.83 | 486,344 | -1.66% |
| 2026-08-26 | 25.3 | 25.43 | 24.635 | 25.25 | 553,458 | -1.29% |
| 2026-08-25 | 25.23 | 25.65 | 24.68 | 25.58 | 565,365 | +1.47% |
| 2026-08-24 | 26.28 | 26.93 | 24.98 | 25.21 | 625,287 | -3.26% |
| 2026-08-21 | 26.19 | 26.41 | 25.5 | 26.06 | 610,995 | -0.46% |
| 2026-08-20 | 26.2 | 26.88 | 25.935 | 26.18 | 657,559 | -1.21% |
| 2026-08-19 | 25.69 | 27.46 | 25.69 | 26.5 | 748,354 | +3.35% |
| 2026-08-18 | 25.14 | 26.11 | 24.89 | 25.64 | 805,667 | +3.64% |
| 2026-08-17 | 25.47 | 25.755 | 24.5 | 24.74 | 1,088,933 | -5.07% |
| 2026-08-14 | 25.79 | 26.44 | 25.79 | 26.06 | 867,527 | +1.56% |
| 2026-08-13 | 24.89 | 25.7 | 24.225 | 25.66 | 1,018,395 | +3.93% |
| 2026-08-12 | 24.23 | 24.72 | 23.625 | 24.69 | 1,108,692 | +0.37% |
| 2026-08-11 | 24.39 | 25.16 | 24.23 | 24.6 | 887,519 | +1.49% |
| 2026-08-10 | 26.35 | 26.59 | 24.18 | 24.24 | 1,756,108 | -8.91% |
| 2026-08-07 | 25.72 | 26.82 | 24.65 | 26.61 | 2,056,596 | +1.14% |
| 2026-08-06 | 28.86 | 28.86 | 25.465 | 26.31 | 3,122,576 | -12.82% |
| 2026-08-05 | 31.02 | 31.1 | 30 | 30.18 | 1,500,854 | -2.20% |
| 2026-08-04 | 31.06 | 31.665 | 30.5 | 30.86 | 1,365,654 | -1.78% |
| 2026-08-03 | 29.93 | 31.52 | 29.93 | 31.42 | 1,590,509 | +7.79% |
| 2026-07-31 | 28.79 | 29.31 | 28.216 | 29.15 | 769,928 | -0.51% |
| 2026-07-30 | 29.83 | 30.48 | 29.24 | 29.3 | 869,464 | -3.17% |
| 2026-07-29 | 29.39 | 30.525 | 29.39 | 30.26 | 1,062,289 | +2.51% |
| 2026-07-28 | 29.12 | 30 | 28.79 | 29.52 | 1,301,928 | +4.50% |
| 2026-07-27 | 27.47 | 28.3 | 27.465 | 28.25 | 827,478 | +4.51% |
| 2026-07-24 | 26.26 | 27.18 | 25.84 | 27.03 | 850,859 | +3.72% |
| 2026-07-23 | 25.94 | 26.31 | 25.4 | 26.06 | 760,701 | -1.85% |
| 2026-07-22 | 27.21 | 27.26 | 26.29 | 26.55 | 498,036 | -2.03% |
| 2026-07-21 | 26.3 | 27.12 | 26.3 | 27.1 | 797,239 | +0.97% |
| 2026-07-20 | 26.99 | 27.445 | 26.25 | 26.84 | 876,764 | -0.85% |
| 2026-07-17 | 27.72 | 28.69 | 26.475 | 27.07 | 987,223 | -3.56% |
| 2026-07-16 | 26.09 | 28.16 | 26.09 | 28.07 | 1,369,822 | +9.69% |
| 2026-07-15 | 24.45 | 26.165 | 24.45 | 25.59 | 993,929 | +3.81% |
| 2026-07-14 | 25.86 | 25.86 | 24.65 | 24.65 | 857,416 | -6.10% |
| 2026-07-13 | 25.84 | 27.08 | 25.795 | 26.25 | 914,590 | +1.94% |
| 2026-07-10 | 25.6 | 25.85 | 24.83 | 25.75 | 768,202 | +2.10% |
| 2026-07-09 | 23.51 | 25.3 | 23.315 | 25.22 | 1,940,760 | +6.73% |
| 2026-07-08 | 25 | 25 | 23.48 | 23.63 | 1,170,291 | -7.41% |
| 2026-07-07 | 26.06 | 26.5 | 25.1 | 25.52 | 968,042 | -1.47% |
| 2026-07-06 | 22.99 | 26.15 | 22.93 | 25.9 | 2,093,211 | +15.11% |
| 2026-07-02 | 20.59 | 22.71 | 20.23 | 22.5 | 1,287,441 | +12.28% |
| 2026-07-01 | 21.01 | 21.62 | 19.86 | 20.04 | 1,502,846 | -3.19% |
| 2026-06-30 | 21.81 | 21.83 | 19.14 | 20.7 | 2,373,283 | -5.99% |
| 2026-06-29 | 22.55 | 22.65 | 21.8 | 22.02 | 1,352,922 | -3.04% |
| 2026-06-26 | 22.15 | 22.71 | 21.83 | 22.71 | 1,896,380 | +3.18% |
| 2026-06-25 | 21.69 | 22.545 | 21.63 | 22.01 | 747,455 | +2.95% |
| 2026-06-24 | 21.27 | 21.98 | 21.18 | 21.38 | 1,185,031 | +1.09% |
| 2026-06-23 | 21.29 | 21.59 | 21.06 | 21.15 | 872,989 | -0.70% |
| 2026-06-22 | 21.92 | 22.235 | 21.24 | 21.3 | 1,096,419 | -3.05% |
| 2026-06-18 | 20.91 | 22 | 20.875 | 21.97 | 1,728,975 | +5.37% |
| 2026-06-17 | 21.62 | 22.14 | 20.61 | 20.85 | 1,059,708 | -3.38% |
| 2026-06-16 | 21.39 | 21.9 | 21.05 | 21.58 | 1,076,220 | +2.86% |
| 2026-06-15 | 22.37 | 22.71 | 20.8 | 20.98 | 845,442 | -3.76% |
| 2026-06-12 | 20.99 | 21.88 | 20.65 | 21.8 | 907,662 | +3.22% |
| 2026-06-11 | 21.92 | 21.92 | 20.55 | 21.12 | 1,502,415 | -3.87% |
| 2026-06-10 | 23.89 | 24.265 | 21.8 | 21.97 | 1,514,955 | -8.31% |
| 2026-06-09 | 23.99 | 24.58 | 23.5 | 23.96 | 979,245 | +1.18% |
| 2026-06-08 | 23.72 | 24.22 | 23.33 | 23.68 | 692,769 | -0.42% |
| 2026-06-05 | 23.03 | 23.84 | 22.88 | 23.78 | 709,462 | +4.02% |
| 2026-06-04 | 22.19 | 23.13 | 22.07 | 22.86 | 765,959 | +6.03% |
| 2026-06-03 | 21.8 | 22.39 | 21.31 | 21.56 | 1,040,921 | -1.73% |
| 2026-06-02 | 21.5 | 21.94 | 20.82 | 21.94 | 1,338,397 | +1.11% |
| 2026-06-01 | 22.22 | 22.73 | 21.55 | 21.7 | 1,256,545 | -4.32% |
| 2026-05-29 | 22.88 | 23.16 | 22.54 | 22.68 | 890,914 | -1.56% |
| 2026-05-28 | 22.7 | 23.295 | 22.51 | 23.04 | 1,118,555 | -0.30% |
| 2026-05-27 | 24.62 | 24.63 | 22.51 | 23.11 | 1,289,200 | -4.82% |
| 2026-05-26 | 24.42 | 25.03 | 24.23 | 24.28 | 1,161,170 | +0.37% |
| 2026-05-22 | 24.5 | 25.29 | 24.12 | 24.19 | 912,009 | -1.63% |
| 2026-05-21 | 25.97 | 26.08 | 24.44 | 24.59 | 1,445,104 | -7.07% |
| 2026-05-20 | 25.72 | 26.65 | 25.33 | 26.46 | 596,658 | +2.72% |
| 2026-05-19 | 25.38 | 25.98 | 24.665 | 25.76 | 1,037,842 | +2.02% |
| 2026-05-18 | 24.35 | 25.62 | 24.255 | 25.25 | 1,269,355 | +3.95% |
| 2026-05-15 | 25.89 | 26.23 | 23.81 | 24.29 | 1,262,382 | -7.01% |
| 2026-05-14 | 26.16 | 26.66 | 25.69 | 26.12 | 868,575 | +1.63% |
| 2026-05-13 | 25.48 | 25.975 | 25.265 | 25.7 | 1,089,172 | -1.12% |