5 DAY PERFORMANCE
+9.49%
1 MONTH PERFORMANCE
+14.26%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
+0.85%
YEAR-TO-DATE PERFORMANCE
-26.94%
1 YEAR PERFORMANCE
-32.69%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.09 | $26.76 (-1.22%) | $27.30 | $26.59 | 884.27 K | $1.53 B |
| 12/05/2025 | $28.02 | $27.02 (-3.57%) | $28.52 | $26.73 | 1.54 M | $1.53 B |
| 12/04/2025 | $29.25 | $27.96 (-4.41%) | $29.26 | $27.84 | 787.10 K | $1.59 B |
| 12/03/2025 | $29.31 | $29.28 (-0.1%) | $29.87 | $28.96 | 626.32 K | $1.66 B |
| 12/02/2025 | $29.59 | $29.38 (-0.71%) | $30.19 | $29.01 | 676.60 K | $1.67 B |
| 12/01/2025 | $30.48 | $29.36 (-3.67%) | $30.93 | $29.30 | 972.43 K | $1.67 B |
| 11/28/2025 | $30.61 | $30.27 (-1.11%) | $30.75 | $30.20 | 236.23 K | $1.72 B |
| 11/26/2025 | $30.17 | $30.31 (0.46%) | $30.74 | $30.13 | 717.64 K | $1.72 B |
| 11/25/2025 | $30.15 | $30.43 (0.93%) | $30.85 | $29.78 | 918.71 K | $1.73 B |
| 11/24/2025 | $28.83 | $29.60 (2.67%) | $29.67 | $28.57 | 807.92 K | $1.68 B |
| 11/21/2025 | $27.01 | $28.77 (6.52%) | $29.34 | $26.80 | 891.70 K | $1.63 B |
| 11/20/2025 | $27.55 | $26.83 (-2.61%) | $28.27 | $26.69 | 725.10 K | $1.52 B |
| 11/19/2025 | $28.39 | $27.17 (-4.3%) | $28.39 | $27.04 | 633.30 K | $1.54 B |
| 11/18/2025 | $28.20 | $28.24 (0.14%) | $28.80 | $27.69 | 850.31 K | $1.60 B |
| 11/17/2025 | $29.78 | $28.30 (-4.97%) | $29.90 | $28.17 | 796.25 K | $1.61 B |
| 11/14/2025 | $30.35 | $29.99 (-1.19%) | $30.73 | $29.69 | 598.74 K | $1.70 B |
| 11/13/2025 | $30.65 | $30.87 (0.72%) | $31.81 | $30.59 | 565.31 K | $1.75 B |
| 11/12/2025 | $31.58 | $31.24 (-1.08%) | $32.41 | $31.24 | 821.90 K | $1.77 B |
| 11/11/2025 | $30.62 | $31.51 (2.91%) | $31.53 | $30.53 | 886.51 K | $1.79 B |
| 11/10/2025 | $28.48 | $30.26 (6.25%) | $30.40 | $28.33 | 1.20 M | $1.72 B |
| 11/07/2025 | $27.95 | $28.06 (0.39%) | $28.90 | $27.52 | 1.09 M | $1.59 B |
| 11/06/2025 | $31.78 | $28.42 (-10.57%) | $32.13 | $28.20 | 2.48 M | $1.61 B |
| 11/05/2025 | $31.15 | $31.49 (1.09%) | $32.11 | $31.02 | 1.00 M | $1.79 B |
| 11/04/2025 | $30.98 | $31.44 (1.48%) | $31.89 | $30.98 | 978.83 K | $1.79 B |
| 11/03/2025 | $31.14 | $31.38 (0.77%) | $31.46 | $30.68 | 824.80 K | $1.78 B |
| 10/31/2025 | $30.34 | $31.24 (2.97%) | $31.30 | $29.76 | 960.70 K | $1.77 B |
| 10/30/2025 | $31.68 | $30.69 (-3.12%) | $31.96 | $30.52 | 729.90 K | $1.74 B |
| 10/29/2025 | $32.53 | $31.99 (-1.66%) | $33.13 | $31.86 | 552.33 K | $1.82 B |
| 10/28/2025 | $32.52 | $32.86 (1.05%) | $32.96 | $32.49 | 526.80 K | $1.87 B |
| 10/27/2025 | $33.34 | $32.86 (-1.44%) | $34.28 | $32.86 | 729.62 K | $1.87 B |
| 10/24/2025 | $32.87 | $32.87 (0%) | $33.40 | $32.56 | 533.63 K | $1.87 B |
| 10/23/2025 | $32.78 | $32.54 (-0.73%) | $33.27 | $32.39 | 696.40 K | $1.85 B |
| 10/22/2025 | $32.50 | $32.74 (0.74%) | $33.25 | $32.21 | 756.35 K | $1.86 B |
| 10/21/2025 | $32.40 | $32.25 (-0.46%) | $32.53 | $32.10 | 524.74 K | $1.83 B |
| 10/20/2025 | $31.84 | $32.41 (1.79%) | $32.80 | $31.70 | 624.50 K | $1.84 B |
| 10/17/2025 | $31.14 | $31.42 (0.9%) | $31.59 | $30.82 | 489.40 K | $1.78 B |
| 10/16/2025 | $31.32 | $31.19 (-0.42%) | $31.62 | $30.74 | 503.32 K | $1.77 B |
| 10/15/2025 | $31.09 | $31.19 (0.32%) | $32.01 | $30.64 | 617.90 K | $1.77 B |
| 10/14/2025 | $29.13 | $31.06 (6.63%) | $31.61 | $29.00 | 903.80 K | $1.76 B |
| 10/13/2025 | $30.33 | $29.73 (-1.98%) | $30.49 | $29.71 | 506.41 K | $1.69 B |
| 10/10/2025 | $31.28 | $29.69 (-5.08%) | $31.54 | $29.51 | 936.66 K | $1.69 B |
| 10/09/2025 | $31.95 | $31.37 (-1.82%) | $32.11 | $31.28 | 460.63 K | $1.78 B |
| 10/08/2025 | $30.43 | $31.78 (4.44%) | $31.80 | $30.18 | 509.85 K | $1.80 B |
| 10/07/2025 | $31.22 | $30.33 (-2.85%) | $31.64 | $30.20 | 732.40 K | $1.72 B |
| 10/06/2025 | $32.34 | $31.26 (-3.34%) | $32.43 | $31.23 | 622.73 K | $1.78 B |
| 10/03/2025 | $30.81 | $32.02 (3.93%) | $32.09 | $30.62 | 591.37 K | $1.82 B |
| 10/02/2025 | $30.37 | $30.55 (0.59%) | $30.61 | $29.80 | 503.30 K | $1.73 B |
| 10/01/2025 | $30.26 | $30.46 (0.66%) | $30.72 | $29.87 | 539.70 K | $1.73 B |
| 09/30/2025 | $30.20 | $30.34 (0.46%) | $30.36 | $29.71 | 570.92 K | $1.72 B |
| 09/29/2025 | $30.00 | $30.18 (0.6%) | $30.35 | $29.55 | 466.35 K | $1.71 B |
| 09/26/2025 | $30.17 | $29.99 (-0.6%) | $30.43 | $29.78 | 500.10 K | $1.70 B |
| 09/25/2025 | $30.90 | $30.02 (-2.85%) | $30.90 | $29.79 | 812.10 K | $1.70 B |
| 09/24/2025 | $31.00 | $31.26 (0.84%) | $31.67 | $31.00 | 581.54 K | $1.78 B |
| 09/23/2025 | $32.34 | $31.16 (-3.65%) | $32.90 | $31.02 | 935.30 K | $1.77 B |
| 09/22/2025 | $32.19 | $32.35 (0.5%) | $32.62 | $31.48 | 653.30 K | $1.84 B |
| 09/19/2025 | $33.16 | $32.36 (-2.41%) | $33.18 | $32.10 | 1.33 M | $1.84 B |
| 09/18/2025 | $32.59 | $33.17 (1.78%) | $33.39 | $32.33 | 1.10 M | $1.88 B |
| 09/17/2025 | $33.09 | $32.13 (-2.9%) | $33.85 | $32.06 | 1.36 M | $1.82 B |
| 09/16/2025 | $32.35 | $33.32 (3%) | $33.35 | $32.06 | 1.67 M | $1.89 B |
| 09/15/2025 | $31.99 | $32.34 (1.09%) | $32.41 | $31.72 | 966.70 K | $1.84 B |
| 09/12/2025 | $32.78 | $31.72 (-3.23%) | $32.87 | $31.72 | 1.17 M | $1.80 B |
| 09/11/2025 | $30.44 | $31.58 (3.75%) | $31.64 | $30.44 | 782.00 K | $1.79 B |
| 09/10/2025 | $31.04 | $30.46 (-1.87%) | $31.60 | $30.45 | 891.41 K | $1.73 B |
| 09/09/2025 | $31.28 | $31.19 (-0.29%) | $31.51 | $30.86 | 903.63 K | $1.77 B |
| 09/08/2025 | $32.01 | $31.40 (-1.91%) | $32.04 | $31.10 | 726.96 K | $1.78 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.
