5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
+13.23%
6 MONTH PERFORMANCE
-20.15%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-34.00%
Enovis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $25.71 | $25.70 (-0.04%) | $25.98 | $25.27 | 935.60 K | $1.47 B |
| 05/12/2026 | $24.89 | $25.99 (4.42%) | $26.24 | $24.66 | 2.44 M | $1.48 B |
| 05/11/2026 | $26.15 | $24.78 (-5.24%) | $26.60 | $24.11 | 1.52 M | $1.41 B |
| 05/08/2026 | $27.24 | $26.52 (-2.64%) | $27.89 | $26.23 | 1.54 M | $1.51 B |
| 05/07/2026 | $25.14 | $27.25 (8.39%) | $27.75 | $24.95 | 1.94 M | $1.55 B |
| 05/06/2026 | $24.67 | $24.85 (0.73%) | $25.27 | $24.48 | 1.10 M | $1.41 B |
| 05/05/2026 | $23.52 | $24.12 (2.55%) | $24.70 | $23.23 | 1.03 M | $1.37 B |
| 05/04/2026 | $23.52 | $23.34 (-0.77%) | $23.83 | $22.99 | 892.42 K | $1.33 B |
| 05/01/2026 | $23.62 | $23.62 (0%) | $23.78 | $23.14 | 671.00 K | $1.34 B |
| 04/30/2026 | $22.39 | $23.44 (4.69%) | $23.46 | $22.23 | 1.18 M | $1.33 B |
| 04/29/2026 | $23.09 | $22.49 (-2.6%) | $23.29 | $22.26 | 608.70 K | $1.28 B |
| 04/28/2026 | $24.53 | $23.40 (-4.61%) | $24.72 | $22.94 | 746.20 K | $1.33 B |
| 04/27/2026 | $24.12 | $24.54 (1.74%) | $25.18 | $24.10 | 799.40 K | $1.39 B |
| 04/24/2026 | $22.66 | $24.10 (6.35%) | $24.10 | $22.38 | 835.42 K | $1.37 B |
| 04/23/2026 | $23.45 | $22.81 (-2.73%) | $23.93 | $22.14 | 1.54 M | $1.30 B |
| 04/22/2026 | $24.01 | $23.76 (-1.04%) | $24.80 | $23.38 | 906.03 K | $1.35 B |
| 04/21/2026 | $26.27 | $23.73 (-9.67%) | $26.64 | $23.72 | 1.38 M | $1.35 B |
| 04/20/2026 | $26.06 | $26.27 (0.81%) | $26.79 | $25.99 | 525.54 K | $1.49 B |
| 04/17/2026 | $25.50 | $26.32 (3.22%) | $27.04 | $25.45 | 1.76 M | $1.49 B |
| 04/16/2026 | $25.38 | $25.20 (-0.71%) | $25.95 | $25.16 | 757.20 K | $1.43 B |
| 04/15/2026 | $25.07 | $25.33 (1.04%) | $25.56 | $24.99 | 430.50 K | $1.44 B |
| 04/14/2026 | $24.87 | $25.10 (0.92%) | $25.66 | $24.87 | 505.05 K | $1.43 B |
| 04/13/2026 | $24.17 | $24.86 (2.85%) | $25.20 | $24.01 | 782.50 K | $1.41 B |
| 04/10/2026 | $24.21 | $24.42 (0.87%) | $24.50 | $23.89 | 511.00 K | $1.39 B |
| 04/09/2026 | $23.56 | $24.00 (1.87%) | $24.02 | $23.10 | 547.37 K | $1.36 B |
| 04/08/2026 | $24.01 | $23.79 (-0.92%) | $24.51 | $23.57 | 779.91 K | $1.35 B |
| 04/07/2026 | $22.68 | $22.52 (-0.71%) | $23.01 | $22.18 | 559.30 K | $1.28 B |
| 04/06/2026 | $22.33 | $22.76 (1.93%) | $22.76 | $22.23 | 638.43 K | $1.29 B |
| 04/02/2026 | $22.75 | $22.64 (-0.48%) | $23.69 | $22.16 | 609.10 K | $1.29 B |
| 04/01/2026 | $22.81 | $23.37 (2.46%) | $23.40 | $22.43 | 639.04 K | $1.33 B |
| 03/31/2026 | $22.14 | $22.75 (2.76%) | $22.87 | $21.59 | 838.60 K | $1.29 B |
| 03/30/2026 | $22.14 | $21.69 (-2.03%) | $22.34 | $21.48 | 818.35 K | $1.23 B |
| 03/27/2026 | $23.30 | $21.82 (-6.35%) | $23.60 | $21.80 | 636.71 K | $1.24 B |
| 03/26/2026 | $22.31 | $23.37 (4.75%) | $23.40 | $22.31 | 555.61 K | $1.33 B |
| 03/25/2026 | $22.65 | $22.62 (-0.13%) | $23.03 | $21.81 | 628.25 K | $1.28 B |
| 03/24/2026 | $22.15 | $22.11 (-0.18%) | $22.72 | $21.66 | 579.43 K | $1.26 B |
| 03/23/2026 | $22.64 | $22.51 (-0.57%) | $23.29 | $21.97 | 1.01 M | $1.28 B |
| 03/20/2026 | $22.64 | $21.85 (-3.49%) | $22.87 | $21.40 | 1.58 M | $1.24 B |
| 03/19/2026 | $22.65 | $22.57 (-0.35%) | $23.22 | $22.15 | 701.82 K | $1.28 B |
| 03/18/2026 | $23.34 | $22.94 (-1.71%) | $23.58 | $22.93 | 1.13 M | $1.30 B |
| 03/17/2026 | $23.52 | $23.46 (-0.26%) | $24.44 | $23.40 | 816.70 K | $1.33 B |
| 03/16/2026 | $23.25 | $23.21 (-0.17%) | $23.59 | $23.08 | 988.52 K | $1.32 B |
| 03/13/2026 | $23.68 | $22.99 (-2.91%) | $24.11 | $22.78 | 978.10 K | $1.31 B |
| 03/12/2026 | $24.52 | $23.39 (-4.61%) | $24.65 | $23.23 | 1.04 M | $1.33 B |
| 03/11/2026 | $23.79 | $24.84 (4.41%) | $24.89 | $23.44 | 747.94 K | $1.41 B |
| 03/10/2026 | $24.72 | $23.89 (-3.36%) | $24.90 | $23.58 | 975.20 K | $1.36 B |
| 03/09/2026 | $23.33 | $24.66 (5.7%) | $24.80 | $22.62 | 1.38 M | $1.40 B |
| 03/06/2026 | $24.28 | $24.51 (0.95%) | $24.61 | $23.63 | 911.55 K | $1.39 B |
| 03/05/2026 | $25.45 | $24.32 (-4.44%) | $25.71 | $23.70 | 1.45 M | $1.38 B |
| 03/04/2026 | $25.69 | $25.79 (0.39%) | $26.01 | $24.75 | 1.02 M | $1.46 B |
| 03/03/2026 | $24.89 | $25.29 (1.61%) | $25.49 | $23.87 | 867.30 K | $1.44 B |
| 03/02/2026 | $24.62 | $25.70 (4.39%) | $25.73 | $24.18 | 1.16 M | $1.46 B |
| 02/27/2026 | $25.50 | $25.47 (-0.12%) | $26.41 | $25.18 | 1.28 M | $1.45 B |
| 02/26/2026 | $22.62 | $25.42 (12.38%) | $25.86 | $22.62 | 2.70 M | $1.44 B |
| 02/25/2026 | $22.86 | $22.32 (-2.36%) | $23.02 | $21.87 | 2.03 M | $1.27 B |
| 02/24/2026 | $22.60 | $22.88 (1.24%) | $23.04 | $22.48 | 1.17 M | $1.30 B |
| 02/23/2026 | $22.52 | $22.42 (-0.44%) | $22.75 | $21.96 | 977.14 K | $1.27 B |
| 02/20/2026 | $22.22 | $22.73 (2.3%) | $22.94 | $22.00 | 946.30 K | $1.29 B |
| 02/19/2026 | $21.95 | $22.30 (1.59%) | $22.37 | $21.77 | 1.03 M | $1.27 B |
| 02/18/2026 | $21.59 | $22.07 (2.22%) | $22.25 | $21.59 | 1.42 M | $1.25 B |
| 02/17/2026 | $21.75 | $21.63 (-0.55%) | $22.14 | $21.60 | 832.92 K | $1.23 B |
| 02/13/2026 | $22.10 | $21.77 (-1.49%) | $22.51 | $21.69 | 954.41 K | $1.24 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.
