5 DAY PERFORMANCE
+38.72%
1 MONTH PERFORMANCE
+23.37%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-22.44%
Enovis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $17.35 | $16.89 (-2.65%) | $17.63 | $16.79 | 436.23 K | $978.64 M |
| 10/07/2026 | $18.03 | $17.61 (-2.33%) | $18.13 | $17.53 | 1.29 M | $1.01 B |
| 10/06/2026 | $19.01 | $18.20 (-4.26%) | $19.01 | $18.06 | 1.02 M | $1.05 B |
| 10/05/2026 | $17.70 | $18.69 (5.59%) | $18.96 | $17.56 | 1.36 M | $1.08 B |
| 10/02/2026 | $18.27 | $17.77 (-2.74%) | $18.27 | $17.68 | 1.37 M | $1.02 B |
| 10/01/2026 | $18.19 | $18.05 (-0.77%) | $18.51 | $17.74 | 1.59 M | $1.04 B |
| 09/30/2026 | $18.51 | $18.27 (-1.3%) | $18.70 | $18.08 | 1.94 M | $1.05 B |
| 09/29/2026 | $18.00 | $18.46 (2.56%) | $18.63 | $17.88 | 1.53 M | $1.06 B |
| 09/28/2026 | $18.28 | $18.16 (-0.66%) | $18.46 | $17.97 | 1.47 M | $1.05 B |
| 09/25/2026 | $18.31 | $18.46 (0.82%) | $18.79 | $18.06 | 1.29 M | $1.06 B |
| 09/24/2026 | $18.32 | $18.27 (-0.27%) | $18.50 | $17.68 | 1.72 M | $1.05 B |
| 09/23/2026 | $18.29 | $18.24 (-0.27%) | $18.56 | $17.86 | 1.18 M | $1.05 B |
| 09/22/2026 | $18.45 | $18.39 (-0.33%) | $18.65 | $18.13 | 1.79 M | $1.06 B |
| 09/21/2026 | $18.18 | $18.04 (-0.77%) | $18.18 | $17.48 | 2.59 M | $1.04 B |
| 09/18/2026 | $17.70 | $18.04 (1.92%) | $18.09 | $17.47 | 2.65 M | $1.04 B |
| 09/17/2026 | $19.01 | $17.80 (-6.37%) | $19.26 | $17.70 | 2.23 M | $1.03 B |
| 09/16/2026 | $18.09 | $18.66 (3.15%) | $18.83 | $17.74 | 1.81 M | $1.07 B |
| 09/15/2026 | $18.07 | $17.94 (-0.72%) | $18.59 | $17.30 | 2.66 M | $1.03 B |
| 09/14/2026 | $19.30 | $18.22 (-5.6%) | $19.69 | $18.00 | 3.08 M | $1.05 B |
| 09/11/2026 | $18.59 | $19.28 (3.71%) | $19.57 | $18.08 | 2.89 M | $1.11 B |
| 09/10/2026 | $18.70 | $18.41 (-1.55%) | $18.89 | $18.23 | 1.76 M | $1.06 B |
| 09/09/2026 | $19.94 | $19.03 (-4.56%) | $20.02 | $18.86 | 1.88 M | $1.10 B |
| 09/08/2026 | $19.15 | $19.98 (4.33%) | $20.22 | $18.57 | 3.74 M | $1.15 B |
| 09/04/2026 | $19.01 | $18.56 (-2.37%) | $19.32 | $18.52 | 1.89 M | $1.07 B |
| 09/03/2026 | $20.28 | $19.40 (-4.34%) | $20.45 | $19.06 | 2.33 M | $1.12 B |
| 09/02/2026 | $20.50 | $20.20 (-1.46%) | $21.06 | $19.72 | 2.48 M | $1.16 B |
| 09/01/2026 | $24.49 | $20.53 (-16.17%) | $24.55 | $20.52 | 4.23 M | $1.18 B |
| 08/31/2026 | $24.48 | $24.59 (0.45%) | $24.87 | $23.93 | 672.10 K | $1.42 B |
| 08/28/2026 | $25.20 | $24.90 (-1.19%) | $25.38 | $24.79 | 419.90 K | $1.43 B |
| 08/27/2026 | $25.13 | $24.83 (-1.19%) | $25.40 | $24.78 | 486.40 K | $1.43 B |
| 08/26/2026 | $25.30 | $25.25 (-0.2%) | $25.43 | $24.64 | 553.60 K | $1.45 B |
| 08/25/2026 | $25.23 | $25.58 (1.39%) | $25.65 | $24.68 | 565.40 K | $1.47 B |
| 08/24/2026 | $26.28 | $25.21 (-4.07%) | $26.93 | $24.98 | 625.30 K | $1.45 B |
| 08/21/2026 | $26.19 | $26.06 (-0.5%) | $26.41 | $25.50 | 611.00 K | $1.50 B |
| 08/20/2026 | $26.20 | $26.18 (-0.08%) | $26.88 | $25.94 | 657.60 K | $1.51 B |
| 08/19/2026 | $25.69 | $26.50 (3.15%) | $27.46 | $25.69 | 748.40 K | $1.53 B |
| 08/18/2026 | $25.14 | $25.64 (1.99%) | $26.11 | $24.89 | 807.50 K | $1.48 B |
| 08/17/2026 | $25.47 | $24.74 (-2.87%) | $25.76 | $24.50 | 1.09 M | $1.43 B |
| 08/14/2026 | $25.79 | $26.06 (1.05%) | $26.44 | $25.79 | 867.53 K | $1.50 B |
| 08/13/2026 | $24.89 | $25.66 (3.09%) | $25.70 | $24.23 | 1.02 M | $1.48 B |
| 08/12/2026 | $24.23 | $24.69 (1.9%) | $24.72 | $23.63 | 1.14 M | $1.42 B |
| 08/11/2026 | $24.39 | $24.60 (0.86%) | $25.16 | $24.23 | 887.61 K | $1.42 B |
| 08/10/2026 | $26.35 | $24.24 (-8.01%) | $26.59 | $24.18 | 1.76 M | $1.40 B |
| 08/07/2026 | $25.72 | $26.61 (3.46%) | $26.82 | $24.65 | 2.06 M | $1.53 B |
| 08/06/2026 | $28.86 | $26.31 (-8.84%) | $28.86 | $25.47 | 3.13 M | $1.52 B |
| 08/05/2026 | $31.02 | $30.18 (-2.71%) | $31.10 | $30.00 | 1.50 M | $1.74 B |
| 08/04/2026 | $31.06 | $30.86 (-0.64%) | $31.67 | $30.50 | 1.37 M | $1.78 B |
| 08/03/2026 | $29.93 | $31.42 (4.98%) | $31.52 | $29.93 | 1.59 M | $1.81 B |
| 07/31/2026 | $28.79 | $29.15 (1.25%) | $29.31 | $28.22 | 770.28 K | $1.66 B |
| 07/30/2026 | $29.83 | $29.30 (-1.78%) | $30.48 | $29.24 | 869.50 K | $1.66 B |
| 07/29/2026 | $29.39 | $30.26 (2.96%) | $30.53 | $29.39 | 1.08 M | $1.72 B |
| 07/28/2026 | $29.12 | $29.52 (1.37%) | $30.00 | $28.79 | 1.30 M | $1.68 B |
| 07/27/2026 | $27.47 | $28.25 (2.84%) | $28.30 | $27.47 | 827.70 K | $1.60 B |
| 07/24/2026 | $26.26 | $27.03 (2.93%) | $27.18 | $25.84 | 851.00 K | $1.54 B |
| 07/23/2026 | $25.94 | $26.06 (0.46%) | $26.31 | $25.40 | 826.60 K | $1.48 B |
| 07/22/2026 | $27.21 | $26.55 (-2.43%) | $27.26 | $26.29 | 498.04 K | $1.51 B |
| 07/21/2026 | $26.30 | $27.10 (3.04%) | $27.12 | $26.30 | 844.14 K | $1.54 B |
| 07/20/2026 | $26.99 | $26.84 (-0.56%) | $27.45 | $26.25 | 876.81 K | $1.52 B |
| 07/17/2026 | $27.72 | $27.07 (-2.34%) | $28.69 | $26.48 | 987.24 K | $1.54 B |
| 07/16/2026 | $26.09 | $28.07 (7.59%) | $28.16 | $26.09 | 1.37 M | $1.59 B |
| 07/15/2026 | $24.45 | $25.59 (4.66%) | $26.17 | $24.45 | 994.00 K | $1.45 B |
| 07/14/2026 | $25.86 | $24.65 (-4.68%) | $25.86 | $24.65 | 859.53 K | $1.40 B |
| 07/13/2026 | $25.84 | $26.25 (1.59%) | $27.08 | $25.80 | 914.63 K | $1.49 B |
| 07/10/2026 | $25.60 | $25.75 (0.59%) | $25.85 | $24.83 | 768.24 K | $1.46 B |
| 07/09/2026 | $23.51 | $25.22 (7.27%) | $25.30 | $23.32 | 1.94 M | $1.43 B |
| 07/08/2026 | $25.00 | $23.63 (-5.48%) | $25.00 | $23.48 | 1.21 M | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
