Dark

ENOV
Enovis Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

26.62USD+1.178%(+0.31)2,058,435

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:53:30 AM EDT

30.50USD+15.926%(+4.19)0

After-hours

Aug 7, 2026 4:12:30 PM EDT

26.51USD-0.413%(-0.11)126,434

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	25.7200	26.8200	24.6500	26.6100	+1.140%	2,058,437	0.000%
2026-08-06	28.8600	28.8600	25.4650	26.3100	-12.823%	3,127,465	+1.140%
2026-08-05	31.0200	31.1000	30.0000	30.1800	-2.203%	1,504,408	-11.829%
2026-08-04	31.0600	31.6650	30.5000	30.8600	-1.782%	1,365,675	-13.772%
2026-08-03	29.9300	31.5200	29.9300	31.4200	+7.787%	1,590,536	-15.309%
2026-07-31	28.7900	29.3100	28.2158	29.1500	-0.512%	770,280	-8.714%
2026-07-30	29.8300	30.4800	29.2400	29.3000	-3.173%	869,471	-9.181%
2026-07-29	29.3900	30.5250	29.3900	30.2600	+2.507%	1,083,115	-12.062%
2026-07-28	29.1200	30.0000	28.7900	29.5200	+4.496%	1,301,951	-9.858%
2026-07-27	27.4700	28.3000	27.4650	28.2500	+4.514%	827,686	-5.805%
2026-07-24	26.2600	27.1800	25.8400	27.0300	+3.722%	850,977	-1.554%
2026-07-23	25.9400	26.3100	25.4000	26.0600	-1.846%	826,564	+2.111%
2026-07-22	27.2100	27.2600	26.2900	26.5500	-2.030%	498,039	+0.226%
2026-07-21	26.3000	27.1200	26.3000	27.1000	+0.969%	844,144	-1.808%
2026-07-20	26.9900	27.4450	26.2500	26.8400	-0.850%	876,812	-0.857%
2026-07-17	27.7200	28.6900	26.4750	27.0700	-3.563%	987,237	-1.699%
2026-07-16	26.0900	28.1600	26.0900	28.0700	+9.691%	1,369,840	-5.201%
2026-07-15	24.4500	26.1650	24.4500	25.5900	+3.813%	993,979	+3.986%
2026-07-14	25.8600	25.8600	24.6500	24.6500	-6.095%	859,530	+7.951%
2026-07-13	25.8400	27.0800	25.7950	26.2500	+1.942%	914,625	+1.371%
2026-07-10	25.6000	25.8500	24.8300	25.7500	+2.102%	768,243	+3.340%
2026-07-09	23.5100	25.3000	23.3150	25.2200	+6.729%	1,940,895	+5.511%
2026-07-08	25.0000	25.0000	23.4800	23.6300	-7.406%	1,213,833	+12.611%
2026-07-07	26.0600	26.5000	25.1000	25.5200	-1.467%	989,228	+4.271%
2026-07-06	22.9900	26.1500	22.9300	25.9000	+15.111%	2,155,004	+2.741%
2026-07-02	20.5900	22.7100	20.2300	22.5000	+12.275%	1,302,522	+18.267%
2026-07-01	21.0100	21.6200	19.8600	20.0400	-3.188%	1,502,709	+32.784%
2026-06-30	21.8100	21.8300	19.1400	20.7000	-5.995%	2,373,299	+28.551%
2026-06-29	22.5500	22.6500	21.8000	22.0200	-3.038%	1,403,505	+20.845%
2026-06-26	22.1500	22.7100	21.8300	22.7100	+3.180%	1,929,549	+17.173%
2026-06-25	21.6900	22.5450	21.6300	22.0100	+2.947%	747,462	+20.900%
2026-06-24	21.2700	21.9800	21.1800	21.3800	+1.087%	1,225,269	+24.462%
2026-06-23	21.2900	21.5900	21.0600	21.1500	-0.704%	873,382	+25.816%
2026-06-22	21.9200	22.2350	21.2400	21.3000	-3.050%	1,097,600	+24.930%
2026-06-18	20.9100	22.0000	20.8750	21.9700	+5.372%	1,799,377	+21.120%
2026-06-17	21.6200	22.1400	20.6100	20.8500	-3.383%	1,101,770	+27.626%
2026-06-16	21.3900	21.9000	21.0500	21.5800	+2.860%	1,076,261	+23.309%
2026-06-15	22.3700	22.7100	20.8000	20.9800	-3.761%	845,447	+26.835%
2026-06-12	20.9900	21.8800	20.6500	21.8000	+3.220%	907,673	+22.064%
2026-06-11	21.9200	21.9200	20.5500	21.1200	-3.869%	1,502,441	+25.994%
2026-06-10	23.8900	24.2650	21.8000	21.9700	-8.306%	1,514,968	+21.120%
2026-06-09	23.9900	24.5800	23.5000	23.9600	+1.182%	979,246	+11.060%
2026-06-08	23.7200	24.2200	23.3300	23.6800	-0.421%	694,147	+12.373%
2026-06-05	23.0300	23.8400	22.8800	23.7800	+4.024%	709,588	+11.901%
2026-06-04	22.1900	23.1300	22.0700	22.8600	+6.030%	766,472	+16.404%
2026-06-03	21.8000	22.3900	21.3100	21.5600	-1.732%	1,040,922	+23.423%
2026-06-02	21.5000	21.9400	20.8200	21.9400	+1.106%	1,338,407	+21.285%
2026-06-01	22.2200	22.7300	21.5500	21.7000	-4.321%	1,340,896	+22.627%
2026-05-29	22.8800	23.1600	22.5400	22.6800	-1.563%	893,895	+17.328%
2026-05-28	22.7000	23.2950	22.5100	23.0400	-0.303%	1,118,555	+15.495%
2026-05-27	24.6200	24.6300	22.5100	23.1100	-4.819%	1,289,399	+15.145%
2026-05-26	24.4200	25.0300	24.2296	24.2800	+0.372%	1,161,170	+9.596%
2026-05-22	24.5000	25.2900	24.1200	24.1900	-1.627%	912,138	+10.004%
2026-05-21	25.9700	26.0800	24.4400	24.5900	-7.067%	1,445,231	+8.215%
2026-05-20	25.7200	26.6500	25.3300	26.4600	+2.717%	596,658	+0.567%
2026-05-19	25.3800	25.9800	24.6650	25.7600	+2.020%	1,037,843	+3.300%
2026-05-18	24.3500	25.6200	24.2550	25.2500	+3.952%	1,269,356	+5.386%
2026-05-15	25.8900	26.2300	23.8100	24.2900	-7.006%	1,262,382	+9.551%
2026-05-14	26.1600	26.6600	25.6900	26.1200	+1.634%	868,576	+1.876%
2026-05-13	25.4800	25.9750	25.2650	25.7000	-1.116%	1,089,172	+3.541%
2026-05-12	24.8900	26.2400	24.6550	25.9900	+4.883%	2,441,073	+2.386%
2026-05-11	26.1500	26.6000	24.1100	24.7800	-6.561%	1,520,919	+7.385%
2026-05-08	27.2400	27.8900	26.2300	26.5200	-2.679%	1,537,851	+0.339%
2026-05-07	25.1400	27.7500	24.9500	27.2500	+9.658%	1,941,036	-2.349%
2026-05-06	24.6700	25.2700	24.4800	24.8500	+3.027%	1,096,565	+7.082%
2026-05-05	23.5200	24.7000	23.2250	24.1200	+3.342%	1,028,660	+10.323%
2026-05-04	23.5200	23.8300	22.9938	23.3400	-1.185%	892,418	+14.010%
2026-05-01	23.6200	23.7799	23.1400	23.6200	+0.768%	670,975	+12.659%
2026-04-30	22.3900	23.4600	22.2300	23.4400	+4.224%	1,178,328	+13.524%
2026-04-29	23.0900	23.2850	22.2600	22.4900	-3.889%	608,692	+18.319%
2026-04-28	24.5300	24.7200	22.9400	23.4000	-4.645%	746,175	+13.718%
2026-04-27	24.1200	25.1800	24.1000	24.5400	+1.826%	799,381	+8.435%
2026-04-24	22.6600	24.1000	22.3800	24.1000	+5.655%	835,424	+10.415%
2026-04-23	23.4500	23.9300	22.1400	22.8100	-3.998%	1,539,745	+16.659%
2026-04-22	24.0100	24.8000	23.3800	23.7600	+0.126%	906,029	+11.995%
2026-04-21	26.2700	26.6400	23.7200	23.7300	-9.669%	1,376,000	+12.137%
2026-04-20	26.0600	26.7900	25.9850	26.2700	-0.190%	525,521	+1.294%
2026-04-17	25.5000	27.0400	25.4500	26.3200	+4.444%	1,755,177	+1.102%
2026-04-16	25.3800	25.9500	25.1600	25.2000	-0.513%	757,154	+5.595%
2026-04-15	25.0700	25.5600	24.9900	25.3300	+0.916%	430,496	+5.053%
2026-04-14	24.8700	25.6600	24.8700	25.1000	+0.965%	505,046	+6.016%
2026-04-13	24.1700	25.2000	24.0100	24.8600	+1.802%	782,455	+7.039%
2026-04-10	24.2100	24.5000	23.8900	24.4200	+1.750%	510,981	+8.968%
2026-04-09	23.5600	24.0200	23.1000	24.0000	+0.883%	547,365	+10.875%
2026-04-08	24.0100	24.5100	23.5700	23.7900	+5.639%	779,906	+11.854%
2026-04-07	22.6800	23.0100	22.1800	22.5200	-1.054%	559,296	+18.162%
2026-04-06	22.3300	22.7600	22.2300	22.7600	+0.530%	638,434	+16.916%
2026-04-02	22.7500	23.6900	22.1600	22.6400	-3.124%	609,074	+17.535%
2026-04-01	22.8100	23.4000	22.4250	23.3700	+2.725%	639,037	+13.864%
2026-03-31	22.1400	22.8700	21.5900	22.7500	+4.887%	838,595	+16.967%
2026-03-30	22.1400	22.3400	21.4800	21.6900	-0.596%	818,352	+22.683%
2026-03-27	23.3000	23.6000	21.8000	21.8200	-6.632%	636,714	+21.952%
2026-03-26	22.3100	23.4000	22.3100	23.3700	+3.316%	555,612	+13.864%
2026-03-25	22.6500	23.0300	21.8050	22.6200	+2.307%	628,252	+17.639%
2026-03-24	22.1500	22.7150	21.6600	22.1100	-1.777%	579,427	+20.353%
2026-03-23	22.6400	23.2900	21.9700	22.5100	+3.021%	1,009,683	+18.214%
2026-03-20	22.6400	22.8700	21.4000	21.8500	-3.190%	1,577,384	+21.785%
2026-03-19	22.6500	23.2158	22.1500	22.5700	-1.613%	701,821	+17.900%
2026-03-18	23.3400	23.5800	22.9300	22.9400	-2.217%	1,125,199	+15.998%
2026-03-17	23.5200	24.4400	23.4000	23.4600	+1.077%	816,693	+13.427%
2026-03-16	23.2500	23.5900	23.0800	23.2100	+0.957%	988,521	+14.649%
2026-03-13	23.6800	24.1100	22.7800	22.9900	-1.710%	978,064	+15.746%
2026-03-12	24.5200	24.6457	23.2300	23.3900	-5.837%	1,036,684	+13.767%
2026-03-11	23.7900	24.8900	23.4400	24.8400	+3.977%	747,944	+7.126%
2026-03-10	24.7200	24.9000	23.5775	23.8900	-3.122%	975,171	+11.386%
2026-03-09	23.3300	24.8000	22.6200	24.6600	+0.612%	1,384,079	+7.908%
2026-03-06	24.2800	24.6050	23.6300	24.5100	+0.781%	911,550	+8.568%
2026-03-05	25.4500	25.7100	23.7000	24.3200	-5.700%	1,449,145	+9.416%
2026-03-04	25.6900	26.0100	24.7500	25.7900	+1.977%	1,017,192	+3.180%
2026-03-03	24.8900	25.4850	23.8700	25.2900	-1.595%	867,287	+5.219%
2026-03-02	24.6200	25.7300	24.1800	25.7000	+0.903%	1,162,786	+3.541%
2026-02-27	25.5000	26.4099	25.1800	25.4700	+0.197%	1,278,710	+4.476%
2026-02-26	22.6200	25.8600	22.6200	25.4200	+13.889%	2,692,832	+4.681%
2026-02-25	22.8600	23.0200	21.8700	22.3200	-2.448%	2,033,270	+19.220%
2026-02-24	22.6000	23.0400	22.4800	22.8800	+2.052%	1,168,102	+16.302%
2026-02-23	22.5200	22.7450	21.9600	22.4200	-1.364%	977,142	+18.689%
2026-02-20	22.2200	22.9400	22.0000	22.7300	+1.928%	946,269	+17.070%
2026-02-19	21.9500	22.3700	21.7700	22.3000	+1.042%	1,034,654	+19.327%
2026-02-18	21.5900	22.2450	21.5900	22.0700	+2.034%	1,416,735	+20.571%
2026-02-17	21.7500	22.1400	21.6000	21.6300	-0.643%	832,915	+23.024%
2026-02-13	22.1000	22.5100	21.6900	21.7700	-0.639%	954,400	+22.232%
2026-02-12	22.9300	23.1800	21.7300	21.9100	-3.904%	1,013,739	+21.451%
2026-02-11	22.5000	22.8700	21.7850	22.8000	+1.019%	1,074,331	+16.711%
2026-02-10	22.5100	23.5700	22.0500	22.5700	+0.939%	871,525	+17.900%
2026-02-09	22.3300	22.5150	21.6200	22.3600	-1.018%	842,376	+19.007%
2026-02-06	21.9400	22.7000	21.7400	22.5900	+3.671%	846,760	+17.795%
2026-02-05	22.7800	23.1100	21.7200	21.7900	-4.472%	906,215	+22.120%
2026-02-04	21.9500	23.3700	21.7900	22.8100	+4.681%	1,539,628	+16.659%
2026-02-03	22.0300	22.4700	21.1500	21.7900	-1.714%	1,450,697	+22.120%
2026-02-02	21.9700	22.7800	21.7200	22.1700	+0.590%	1,399,299	+20.027%
2026-01-30	22.6800	22.6800	21.2800	22.0400	-2.950%	1,024,399	+20.735%
2026-01-29	21.4500	22.7400	21.0000	22.7100	+5.825%	1,616,943	+17.173%
2026-01-28	22.0100	22.0950	21.1900	21.4600	-2.366%	1,337,484	+23.998%
2026-01-27	22.4400	22.5599	21.9000	21.9800	-3.257%	627,786	+21.065%
2026-01-26	23.0000	23.2700	22.5250	22.7200	-1.260%	974,649	+17.121%
2026-01-23	23.3200	23.4350	22.5000	23.0100	-2.293%	985,719	+15.645%
2026-01-22	24.0800	24.4595	23.4700	23.5500	-0.549%	1,416,482	+12.994%
2026-01-21	23.2600	23.9000	23.1100	23.6800	+2.555%	980,827	+12.373%
2026-01-20	23.2000	23.8100	22.9800	23.0900	-3.671%	876,475	+15.245%
2026-01-16	23.9300	24.8100	23.8820	23.9700	-1.195%	804,529	+11.014%
2026-01-15	24.3200	24.9399	24.0100	24.2600	-0.041%	1,251,258	+9.687%
2026-01-14	24.4900	24.7900	23.5800	24.2700	-1.582%	1,360,618	+9.642%
2026-01-13	27.0000	27.0400	24.5600	24.6600	-8.497%	1,565,297	+7.908%
2026-01-12	29.7400	29.8899	26.8800	26.9500	-9.198%	1,844,850	-1.262%
2026-01-09	29.1000	29.7800	28.0950	29.6800	+2.948%	1,136,483	-10.344%
2026-01-08	27.3800	29.1600	27.3800	28.8300	+4.117%	878,805	-7.700%
2026-01-07	27.9900	28.1133	27.4150	27.6900	-0.824%	819,008	-3.900%
2026-01-06	27.3200	28.0000	27.1300	27.9200	+3.369%	954,410	-4.692%
2026-01-05	26.2400	27.7300	26.2400	27.0100	+1.886%	830,657	-1.481%
2026-01-02	26.9500	27.1300	26.2500	26.5100	-0.488%	783,993	+0.377%
2025-12-31	27.5100	27.5100	26.5100	26.6400	-3.548%	607,787	-0.113%
2025-12-30	27.0100	27.8100	26.9700	27.6200	+1.994%	673,004	-3.657%
2025-12-29	27.3900	27.6350	26.8300	27.0800	-1.132%	1,201,766	-1.736%
2025-12-26	26.8200	27.3900	26.6800	27.3900	+1.973%	626,405	-2.848%
2025-12-24	26.7100	26.8900	26.5000	26.8600	+2.090%	433,960	-0.931%
2025-12-23	26.9200	27.1100	26.1550	26.3100	-3.272%	851,246	+1.140%
2025-12-22	26.8200	27.6600	26.6000	27.2000	+1.644%	784,241	-2.169%
2025-12-19	27.2100	27.6899	26.7400	26.7600	-2.050%	1,309,631	-0.561%
2025-12-18	27.5400	27.9200	26.8650	27.3200	-0.146%	977,259	-2.599%
2025-12-17	26.6300	28.0200	26.0900	27.3600	+4.948%	995,961	-2.741%
2025-12-16	26.4500	26.8700	25.5200	26.0700	-1.771%	794,509	+2.071%
2025-12-15	26.5600	27.1700	26.2200	26.5400	+0.264%	777,313	+0.264%
2025-12-12	27.5000	28.0900	26.1850	26.4700	-4.853%	1,296,806	+0.529%
2025-12-11	27.6000	28.2670	27.3700	27.8200	+0.542%	921,341	-4.349%
2025-12-10	27.0000	27.7900	26.6800	27.6700	+2.330%	1,138,136	-3.831%
2025-12-09	26.5000	27.6400	26.4850	27.0400	+1.046%	814,712	-1.590%
2025-12-08	27.0900	27.3000	26.5900	26.7600	-0.962%	888,799	-0.561%
2025-12-05	28.0200	28.5150	26.7300	27.0200	-3.362%	1,543,991	-1.517%
2025-12-04	29.2500	29.2600	27.8400	27.9600	-4.508%	787,072	-4.828%
2025-12-03	29.3100	29.8700	28.9600	29.2800	-0.340%	626,316	-9.119%
2025-12-02	29.5900	30.1850	29.0100	29.3800	+0.068%	676,578	-9.428%
2025-12-01	30.4800	30.9300	29.2967	29.3600	-3.006%	972,433	-9.366%
2025-11-28	30.6100	30.7508	30.2000	30.2700	-0.132%	236,231	-12.091%
2025-11-26	30.1700	30.7400	30.1300	30.3100	-0.394%	717,635	-12.207%
2025-11-25	30.1500	30.8500	29.7800	30.4300	+2.804%	918,707	-12.553%
2025-11-24	28.8300	29.6700	28.5700	29.6000	+2.885%	807,919	-10.101%
2025-11-21	27.0100	29.3400	26.7950	28.7700	+7.231%	891,668	-7.508%
2025-11-20	27.5500	28.2700	26.6900	26.8300	-1.251%	725,072	-0.820%
2025-11-19	28.3900	28.3900	27.0400	27.1700	-3.789%	633,256	-2.061%
2025-11-18	28.2000	28.8000	27.6900	28.2400	-0.212%	850,314	-5.772%
2025-11-17	29.7800	29.9000	28.1700	28.3000	-5.635%	796,246	-5.972%
2025-11-14	30.3500	30.7300	29.6896	29.9900	-2.851%	598,743	-11.270%
2025-11-13	30.6500	31.8099	30.5900	30.8700	-1.184%	565,311	-13.800%
2025-11-12	31.5800	32.4100	31.2400	31.2400	-0.857%	821,854	-14.821%
2025-11-11	30.6200	31.5300	30.5250	31.5100	+4.131%	886,513	-15.551%
2025-11-10	28.4800	30.4000	28.3300	30.2600	+7.840%	1,204,253	-12.062%
2025-11-07	27.9500	28.9000	27.5200	28.0600	-1.267%	1,093,236	-5.167%
2025-11-06	31.7800	32.1300	28.2000	28.4200	-9.749%	2,484,359	-6.369%
2025-11-05	31.1500	32.1100	31.0200	31.4900	+0.159%	1,002,106	-15.497%
2025-11-04	30.9800	31.8850	30.9785	31.4400	+0.191%	978,829	-15.363%
2025-11-03	31.1400	31.4600	30.6800	31.3800	+0.448%	824,765	-15.201%
2025-10-31	30.3400	31.3000	29.7550	31.2400	+1.792%	960,695	-14.821%
2025-10-30	31.6800	31.9600	30.5200	30.6900	-4.064%	729,872	-13.294%
2025-10-29	32.5300	33.1300	31.8600	31.9900	-2.648%	552,327	-16.818%
2025-10-28	32.5200	32.9600	32.4900	32.8600	0.000%	526,783	-19.020%
2025-10-27	33.3400	34.2800	32.8600	32.8600	-0.030%	727,050	-19.020%
2025-10-24	32.8700	33.4000	32.5601	32.8700	+1.014%	533,631	-19.045%
2025-10-23	32.7800	33.2700	32.3900	32.5400	-0.611%	696,364	-18.224%
2025-10-22	32.5000	33.2500	32.2098	32.7400	+1.519%	752,986	-18.723%
2025-10-21	32.4000	32.5300	32.0985	32.2500	-0.494%	524,737	-17.488%
2025-10-20	31.8400	32.8019	31.7000	32.4100	+3.151%	624,501	-17.896%
2025-10-17	31.1400	31.5900	30.8200	31.4200	+0.737%	489,392	-15.309%
2025-10-16	31.3200	31.6150	30.7400	31.1900	0.000%	503,318	-14.684%
2025-10-15	31.0900	32.0100	30.6400	31.1900	+0.419%	617,893	-14.684%
2025-10-14	29.1300	31.6100	29.0001	31.0600	+4.474%	903,773	-14.327%
2025-10-13	30.3300	30.4850	29.7100	29.7300	+0.135%	506,413	-10.494%
2025-10-10	31.2800	31.5400	29.5110	29.6900	-5.355%	936,663	-10.374%
2025-10-09	31.9500	32.1100	31.2800	31.3700	-1.290%	460,632	-15.174%
2025-10-08	30.4300	31.8000	30.1800	31.7800	+4.781%	509,846	-16.268%
2025-10-07	31.2200	31.6400	30.2000	30.3300	-2.975%	732,398	-12.265%
2025-10-06	32.3400	32.4300	31.2300	31.2600	-2.374%	622,732	-14.875%
2025-10-03	30.8100	32.0900	30.6201	32.0200	+4.812%	591,371	-16.896%
2025-10-02	30.3700	30.6100	29.8000	30.5500	+0.295%	503,276	-12.897%
2025-10-01	30.2600	30.7200	29.8700	30.4600	+0.396%	539,668	-12.640%
2025-09-30	30.2000	30.3600	29.7100	30.3400	+0.530%	570,920	-12.294%
2025-09-29	30.0000	30.3500	29.5500	30.1800	+0.634%	466,352	-11.829%
2025-09-26	30.1700	30.4300	29.7800	29.9900	-0.100%	500,082	-11.270%
2025-09-25	30.9000	30.9000	29.7900	30.0200	-3.967%	812,070	-11.359%
2025-09-24	31.0000	31.6700	31.0000	31.2600	+0.321%	581,540	-14.875%
2025-09-23	32.3400	32.9000	31.0200	31.1600	-3.679%	935,275	-14.602%
2025-09-22	32.1900	32.6200	31.4750	32.3500	-0.031%	653,269	-17.743%
2025-09-19	33.1600	33.1800	32.0972	32.3600	-2.442%	1,326,522	-17.769%
2025-09-18	32.5900	33.3900	32.3300	33.1700	+3.237%	1,100,607	-19.777%
2025-09-17	33.0900	33.8500	32.0600	32.1300	-3.571%	1,357,985	-17.180%
2025-09-16	32.3500	33.3500	32.0600	33.3200	+3.030%	1,671,747	-20.138%
2025-09-15	31.9900	32.4100	31.7200	32.3400	+1.955%	966,658	-17.718%
2025-09-12	32.7800	32.8700	31.7200	31.7200	+0.443%	1,166,070	-16.110%
2025-09-11	30.4400	31.6400	30.4400	31.5800	+3.677%	781,965	-15.738%
2025-09-10	31.0400	31.5964	30.4500	30.4600	-2.340%	891,406	-12.640%
2025-09-09	31.2800	31.5100	30.8600	31.1900	-0.669%	903,634	-14.684%
2025-09-08	32.0100	32.0400	31.1000	31.4000	-2.272%	726,955	-15.255%
2025-09-05	31.6000	32.7600	31.5300	32.1300	+1.838%	781,780	-17.180%
2025-09-04	30.4500	31.6000	30.0000	31.5500	+2.903%	917,530	-15.658%
2025-09-03	30.7900	31.0900	30.3200	30.6600	-0.584%	1,267,672	-13.209%
2025-09-02	30.4200	30.9750	30.2600	30.8400	-0.194%	879,339	-13.716%
2025-08-29	30.5100	30.9800	30.3200	30.9000	+1.013%	934,323	-13.883%
2025-08-28	31.2500	31.2950	30.1950	30.5900	-1.386%	1,214,129	-13.011%
2025-08-27	31.0100	31.7600	30.8750	31.0200	-0.481%	1,067,168	-14.217%
2025-08-26	30.9200	31.7500	30.9200	31.1700	+0.581%	1,194,479	-14.629%
2025-08-25	32.0300	32.0300	30.7900	30.9900	-1.431%	766,342	-14.134%
2025-08-22	29.9400	31.7500	29.8400	31.4400	+6.576%	908,182	-15.363%
2025-08-21	29.7100	30.0600	29.3650	29.5000	-1.667%	794,071	-9.797%
2025-08-20	30.4300	30.6988	29.5600	30.0000	-1.445%	931,098	-11.300%
2025-08-19	29.5700	30.5600	29.5700	30.4400	+3.012%	886,885	-12.582%
2025-08-18	29.5300	30.0300	29.1751	29.5500	0.000%	886,067	-9.949%
2025-08-15	30.0800	30.3100	29.4600	29.5500	+2.533%	1,055,505	-9.949%
2025-08-14	28.5900	29.3400	28.3200	28.8200	-2.602%	1,157,134	-7.668%
2025-08-13	28.9000	30.3100	28.7400	29.5900	+2.922%	1,639,107	-10.071%
2025-08-12	28.5000	29.6900	28.2500	28.7500	+2.277%	1,060,197	-7.443%
2025-08-11	28.7400	29.1800	28.0700	28.1100	-1.160%	1,146,663	-5.336%
2025-08-08	28.5300	29.5000	28.0000	28.4400	-0.281%	1,501,637	-6.435%
2025-08-07	27.5800	29.5600	26.9000	28.5200	+10.714%	1,698,831	-6.697%
2025-08-06	26.4300	26.6875	25.7200	25.7600	-2.646%	1,364,688	+3.300%
2025-08-05	26.6200	26.9900	26.1400	26.4600	-0.638%	975,153	+0.567%
2025-08-04	25.7200	26.6800	25.4650	26.6300	+3.458%	1,448,659	-0.075%
2025-08-01	26.4700	26.6200	25.7000	25.7400	-3.955%	1,336,017	+3.380%
2025-07-31	26.7200	27.1300	26.2144	26.8000	-0.851%	1,377,311	-0.709%
2025-07-30	27.5100	27.7900	26.7300	27.0300	-1.061%	1,494,308	-1.554%
2025-07-29	27.2100	27.5100	26.9700	27.3200	0.000%	1,229,042	-2.599%
2025-07-28	27.5400	28.0900	27.2000	27.3200	-0.799%	1,329,263	-2.599%
2025-07-25	27.0900	27.5450	26.5400	27.5400	+1.399%	1,129,790	-3.377%
2025-07-24	27.3100	27.8461	26.9200	27.1600	-1.949%	1,290,261	-2.025%
2025-07-23	27.7700	28.1000	27.1500	27.7000	+1.689%	1,374,447	-3.935%
2025-07-22	26.5000	27.2700	26.5000	27.2400	+3.574%	1,658,508	-2.313%
2025-07-21	27.0100	27.1500	25.9300	26.3000	+0.038%	2,086,471	+1.179%
2025-07-18	31.2200	31.3800	26.0000	26.2900	-14.809%	3,975,370	+1.217%
2025-07-17	30.4000	30.8600	29.7400	30.8600	+1.048%	3,333,686	-13.772%
2025-07-16	31.0100	31.0100	29.8900	30.5400	-1.165%	1,278,527	-12.868%
2025-07-15	32.3100	32.3200	30.4750	30.9000	-3.317%	1,564,490	-13.883%
2025-07-14	33.7100	33.7810	31.8100	31.9600	-6.083%	1,420,331	-16.740%
2025-07-11	35.4000	35.4000	34.0000	34.0300	-5.314%	992,363	-21.804%
2025-07-10	35.4800	36.8200	35.2100	35.9400	+1.069%	1,216,548	-25.960%
2025-07-09	35.1500	35.5800	34.3500	35.5600	+2.360%	1,293,203	-25.169%
2025-07-08	33.3000	34.9250	33.1250	34.7400	+5.209%	1,300,374	-23.402%
2025-07-07	33.2600	33.8100	32.7400	33.0200	-1.872%	912,721	-19.412%
2025-07-03	33.5900	33.8200	33.2350	33.6500	+0.568%	775,283	-20.921%
2025-07-02	33.1700	33.6000	32.6500	33.4600	+1.333%	1,074,510	-20.472%
2025-07-01	30.9900	33.9500	30.8350	33.0200	+5.293%	1,273,532	-19.412%
2025-06-30	32.0500	32.0500	30.8700	31.3600	-1.322%	990,360	-15.147%
2025-06-27	32.2700	32.6600	31.2100	31.7800	-1.488%	9,308,002	-16.268%
2025-06-26	32.3100	32.5300	31.9800	32.2600	+0.405%	1,039,077	-17.514%
2025-06-25	32.0500	32.3100	31.9000	32.1300	+0.532%	1,108,000	-17.180%
2025-06-24	30.3100	31.9900	30.1501	31.9600	+6.676%	1,299,479	-16.740%
2025-06-23	29.7700	30.0200	28.8300	29.9600	-0.498%	1,298,718	-11.182%
2025-06-20	30.8900	31.2350	30.0850	30.1100	-1.794%	1,107,516	-11.624%
2025-06-18	30.9500	31.4100	30.5800	30.6600	-0.712%	1,308,288	-13.209%
2025-06-17	31.8300	31.9700	30.8700	30.8800	-4.248%	1,307,153	-13.828%
2025-06-16	32.4900	32.6100	31.7500	32.2500	+1.097%	1,186,713	-17.488%
2025-06-13	31.5600	32.4400	31.4800	31.9000	-1.208%	1,365,852	-16.583%
2025-06-12	32.8700	32.9050	32.1700	32.2900	-3.149%	1,069,784	-17.591%
2025-06-11	33.6300	34.0000	33.1900	33.3400	-0.626%	1,350,855	-20.186%
2025-06-10	33.0900	33.9700	32.8600	33.5500	+2.007%	1,294,059	-20.686%
2025-06-09	32.4900	33.4600	32.3500	32.8900	+3.460%	1,987,590	-19.094%
2025-06-06	32.1300	32.4100	31.5900	31.7900	+0.601%	894,093	-16.294%
2025-06-05	31.8700	32.1600	31.3350	31.6000	-0.723%	1,530,804	-15.791%
2025-06-04	30.9400	31.8800	30.6900	31.8300	+3.748%	1,492,470	-16.400%
2025-06-03	29.6400	30.9100	29.1250	30.6800	+3.474%	2,793,599	-13.266%
2025-06-02	31.3000	31.4900	29.3000	29.6500	-5.272%	1,667,033	-10.253%
2025-05-30	31.8000	31.9200	31.1400	31.3000	-2.340%	974,234	-14.984%
2025-05-29	32.9500	33.0200	31.9200	32.0500	-1.597%	1,128,181	-16.973%
2025-05-28	33.4000	33.5700	32.5600	32.5700	-2.602%	1,141,785	-18.299%
2025-05-27	32.3600	33.8350	32.3450	33.4400	+5.957%	1,145,266	-20.425%
2025-05-23	31.6200	31.9750	31.3100	31.5600	-2.502%	694,180	-15.684%
2025-05-22	32.2800	32.7200	31.9100	32.3700	+0.062%	925,901	-17.794%
2025-05-21	33.9400	34.3650	32.3500	32.3500	-6.150%	918,900	-17.743%
2025-05-20	35.3100	35.4200	34.3575	34.4700	-2.847%	675,054	-22.802%
2025-05-19	35.3100	35.5700	34.9600	35.4800	-1.608%	458,465	-25.000%
2025-05-16	35.6300	36.1700	35.3900	36.0600	+0.924%	539,929	-26.206%
2025-05-15	36.1300	36.4100	35.4500	35.7300	-1.353%	858,798	-25.525%
2025-05-14	37.0500	37.2250	35.8100	36.2200	-3.025%	1,125,256	-26.532%
2025-05-13	36.9200	37.8500	36.4050	37.3500	+2.133%	1,588,759	-28.755%
2025-05-12	34.1800	36.7450	34.1800	36.5700	+10.651%	1,668,082	-27.235%
2025-05-09	32.7200	33.3700	32.1900	33.0500	-0.091%	1,748,093	-19.486%
2025-05-08	31.0700	33.4200	30.6500	33.0800	-3.388%	2,184,122	-19.559%
2025-05-07	34.3400	34.5600	33.7000	34.2400	+0.440%	1,415,853	-22.284%
2025-05-06	33.7300	34.6600	33.4800	34.0900	-0.205%	780,867	-21.942%
2025-05-05	34.9600	34.9600	33.8750	34.1600	-3.229%	976,204	-22.102%
2025-05-02	35.6200	35.6200	34.6300	35.3000	+2.023%	926,146	-24.618%
2025-05-01	34.9100	35.3200	34.4200	34.6000	+0.029%	1,155,729	-23.092%
2025-04-30	34.4500	34.7300	33.5250	34.5900	-0.917%	757,227	-23.070%
2025-04-29	34.6100	35.3900	34.2300	34.9100	+0.721%	791,737	-23.775%
2025-04-28	35.1000	35.5400	34.3400	34.6600	-1.254%	1,104,538	-23.226%
2025-04-25	34.9700	35.5300	34.7500	35.1000	-0.057%	890,659	-24.188%
2025-04-24	33.9900	35.3500	33.7900	35.1200	+3.936%	916,108	-24.231%
2025-04-23	34.0800	35.6300	33.5850	33.7900	+3.587%	914,071	-21.249%
2025-04-22	32.5700	32.9300	31.6700	32.6200	+1.273%	840,055	-18.424%
2025-04-21	31.6100	32.2600	30.6750	32.2100	+0.782%	1,355,566	-17.386%
2025-04-17	30.8900	31.9900	30.8900	31.9600	+2.567%	704,815	-16.740%
2025-04-16	31.3500	31.6900	30.6100	31.1600	-1.017%	893,023	-14.602%
2025-04-15	32.1600	32.4800	31.3800	31.4800	-2.569%	798,270	-15.470%
2025-04-14	32.7300	33.1427	31.3300	32.3100	+0.937%	1,185,832	-17.642%
2025-04-11	32.2100	32.4300	30.6600	32.0100	-0.280%	1,011,678	-16.870%
2025-04-10	33.2500	33.2500	31.5700	32.1000	-6.195%	963,608	-17.103%
2025-04-09	30.0000	35.0000	29.3150	34.2200	+11.611%	1,444,670	-22.238%
2025-04-08	33.7100	33.8800	30.1800	30.6600	-5.662%	1,199,830	-13.209%
2025-04-07	31.2000	34.1500	30.3900	32.5000	-0.092%	1,260,525	-18.123%
2025-04-04	32.4500	32.8000	31.0000	32.5300	-3.729%	1,488,092	-18.199%
2025-04-03	35.2500	35.4400	33.7300	33.7900	-8.626%	1,327,111	-21.249%
2025-04-02	35.8100	37.0250	34.4400	36.9800	-0.538%	1,324,867	-28.042%
2025-04-01	37.8400	38.1900	36.7500	37.1800	-2.696%	666,441	-28.429%
2025-03-31	37.2200	38.5600	36.4300	38.2100	+1.192%	695,610	-30.359%
2025-03-28	38.4600	38.5300	37.3900	37.7600	-2.881%	479,654	-29.529%
2025-03-27	39.0800	39.2813	38.3200	38.8800	-0.766%	514,559	-31.559%
2025-03-26	39.3400	39.7500	38.6800	39.1800	-0.558%	494,081	-32.083%
2025-03-25	40.0300	40.6950	39.0900	39.4000	-1.500%	580,689	-32.462%
2025-03-24	39.6000	40.4900	39.3900	40.0000	+2.354%	538,968	-33.475%
2025-03-21	38.8800	39.5250	38.5100	39.0800	-0.686%	1,023,822	-31.909%
2025-03-20	39.0000	39.9900	38.6776	39.3500	-0.203%	516,997	-32.376%
2025-03-19	39.3000	39.9650	38.9400	39.4300	+1.077%	1,016,220	-32.513%
2025-03-18	39.0700	39.6000	38.4000	39.0100	-0.459%	1,009,342	-31.787%
2025-03-17	37.3100	39.5600	37.3100	39.1900	+5.776%	1,214,071	-32.100%
2025-03-14	36.2200	37.0900	35.8400	37.0500	+3.463%	1,136,644	-28.178%
2025-03-13	36.5900	36.9800	35.5900	35.8100	-1.567%	557,210	-25.691%
2025-03-12	37.1600	37.4800	36.0550	36.3800	-1.275%	947,704	-26.855%
2025-03-11	35.6100	37.2600	35.3500	36.8500	+3.774%	1,230,156	-27.788%
2025-03-10	37.3100	37.5500	35.2800	35.5100	-5.859%	1,281,670	-25.063%
2025-03-07	36.8500	37.8800	36.1000	37.7200	+1.671%	857,983	-29.454%
2025-03-06	37.3900	37.8200	36.8200	37.1000	-1.356%	955,013	-28.275%
2025-03-05	36.8300	37.6500	36.5600	37.6100	+2.703%	1,136,588	-29.248%
2025-03-04	37.4600	37.9000	35.1400	36.6200	-3.275%	1,374,875	-27.335%
2025-03-03	39.1800	39.5000	37.6050	37.8600	-2.044%	1,619,059	-29.715%
2025-02-28	38.1000	39.4000	37.6000	38.6500	+1.390%	1,535,868	-31.151%
2025-02-27	39.8800	40.6700	38.0800	38.1200	-4.700%	1,122,896	-30.194%
2025-02-26	42.1000	42.1900	39.9600	40.0000	-4.988%	1,590,930	-33.475%
2025-02-25	43.6300	43.7500	41.3400	42.1000	-3.285%	1,071,584	-36.793%
2025-02-24	42.6700	43.7600	42.2000	43.5300	+1.920%	631,771	-38.870%
2025-02-21	43.8500	44.0300	42.3800	42.7100	-2.711%	427,308	-37.696%
2025-02-20	44.5700	44.7550	43.4400	43.9000	-1.437%	473,200	-39.385%
2025-02-19	43.8400	44.7400	43.6500	44.5400	+0.542%	442,930	-40.256%
2025-02-18	43.8000	44.5200	43.3900	44.3000	+0.934%	584,470	-39.932%

.dark-mode .bmScC2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmScC2{ color: #333333; background-color: white; border: 2px solid #333333; }ENOVEnovis Corporationstock NYSE

ENOV
Enovis Corporation
stock NYSE