5 DAY PERFORMANCE
-6.98%
1 MONTH PERFORMANCE
-8.81%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+7.74%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-21.60%
Enovis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $26.06 | $25.52 (-2.07%) | $26.50 | $25.10 | 989.23 K | $1.45 B |
| 07/06/2026 | $22.99 | $25.90 (12.66%) | $26.15 | $22.93 | 2.16 M | $1.47 B |
| 07/02/2026 | $20.59 | $22.50 (9.28%) | $22.71 | $20.23 | 1.30 M | $1.28 B |
| 07/01/2026 | $21.01 | $20.04 (-4.62%) | $21.62 | $19.86 | 1.50 M | $1.14 B |
| 06/30/2026 | $21.81 | $20.70 (-5.09%) | $21.83 | $19.14 | 2.37 M | $1.18 B |
| 06/29/2026 | $22.55 | $22.02 (-2.35%) | $22.65 | $21.80 | 1.40 M | $1.25 B |
| 06/26/2026 | $22.15 | $22.71 (2.53%) | $22.71 | $21.83 | 1.93 M | $1.29 B |
| 06/25/2026 | $21.69 | $22.01 (1.48%) | $22.55 | $21.63 | 747.50 K | $1.25 B |
| 06/24/2026 | $21.27 | $21.38 (0.52%) | $21.98 | $21.18 | 1.23 M | $1.21 B |
| 06/23/2026 | $21.29 | $21.15 (-0.66%) | $21.59 | $21.06 | 873.38 K | $1.20 B |
| 06/22/2026 | $21.92 | $21.30 (-2.83%) | $22.24 | $21.24 | 1.10 M | $1.21 B |
| 06/18/2026 | $20.91 | $21.97 (5.07%) | $22.00 | $20.88 | 1.80 M | $1.25 B |
| 06/17/2026 | $21.62 | $20.85 (-3.56%) | $22.14 | $20.61 | 1.10 M | $1.18 B |
| 06/16/2026 | $21.39 | $21.58 (0.89%) | $21.90 | $21.05 | 1.08 M | $1.23 B |
| 06/15/2026 | $22.37 | $20.98 (-6.21%) | $22.71 | $20.80 | 845.45 K | $1.19 B |
| 06/12/2026 | $20.99 | $21.80 (3.86%) | $21.88 | $20.65 | 907.70 K | $1.24 B |
| 06/11/2026 | $21.92 | $21.12 (-3.65%) | $21.92 | $20.55 | 1.50 M | $1.20 B |
| 06/10/2026 | $23.89 | $21.97 (-8.04%) | $24.27 | $21.80 | 1.52 M | $1.25 B |
| 06/09/2026 | $23.99 | $23.96 (-0.13%) | $24.58 | $23.50 | 979.25 K | $1.36 B |
| 06/08/2026 | $23.72 | $23.68 (-0.17%) | $24.22 | $23.33 | 694.15 K | $1.34 B |
| 06/05/2026 | $23.03 | $23.78 (3.26%) | $23.84 | $22.88 | 709.60 K | $1.35 B |
| 06/04/2026 | $22.19 | $22.86 (3.02%) | $23.13 | $22.07 | 766.50 K | $1.30 B |
| 06/03/2026 | $21.80 | $21.56 (-1.1%) | $22.39 | $21.31 | 1.04 M | $1.22 B |
| 06/02/2026 | $21.50 | $21.94 (2.05%) | $21.94 | $20.82 | 1.34 M | $1.25 B |
| 06/01/2026 | $22.22 | $21.70 (-2.34%) | $22.73 | $21.55 | 1.34 M | $1.23 B |
| 05/29/2026 | $22.88 | $22.68 (-0.87%) | $23.16 | $22.54 | 893.90 K | $1.29 B |
| 05/28/2026 | $22.70 | $23.04 (1.5%) | $23.30 | $22.51 | 1.12 M | $1.31 B |
| 05/27/2026 | $24.62 | $23.11 (-6.13%) | $24.63 | $22.51 | 1.29 M | $1.31 B |
| 05/26/2026 | $24.42 | $24.28 (-0.57%) | $25.03 | $24.23 | 1.16 M | $1.38 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.
