5 DAY PERFORMANCE
+18.11%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+2.79%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-27.27%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.16 | $36.38 (-2.1%) | $37.48 | $36.06 | 961,858 | $2.12 B |
| 03/11/2025 | $35.61 | $36.85 (3.48%) | $37.26 | $35.35 | 1.27 M | $2.15 B |
| 03/10/2025 | $37.31 | $35.51 (-4.82%) | $37.55 | $35.28 | 1.30 M | $2.07 B |
| 03/07/2025 | $36.85 | $37.72 (2.36%) | $37.88 | $36.10 | 865,600 | $2.20 B |
| 03/06/2025 | $37.39 | $37.10 (-0.78%) | $37.82 | $36.82 | 961,017 | $2.17 B |
| 03/05/2025 | $36.83 | $37.61 (2.12%) | $37.65 | $36.56 | 1.30 M | $2.20 B |
| 03/04/2025 | $37.46 | $36.62 (-2.24%) | $37.90 | $35.14 | 1.39 M | $2.14 B |
| 03/03/2025 | $39.18 | $37.86 (-3.37%) | $39.50 | $37.60 | 1.65 M | $2.21 B |
| 02/28/2025 | $38.10 | $38.65 (1.44%) | $39.40 | $37.60 | 1.61 M | $2.26 B |
| 02/27/2025 | $39.88 | $38.12 (-4.41%) | $40.67 | $38.08 | 1.16 M | $2.22 B |
| 02/26/2025 | $42.10 | $40.00 (-4.99%) | $42.19 | $39.96 | 1.61 M | $2.33 B |
| 02/25/2025 | $43.63 | $42.10 (-3.51%) | $43.75 | $41.34 | 1.10 M | $2.46 B |
| 02/24/2025 | $42.67 | $43.53 (2.02%) | $43.76 | $42.20 | 648,049 | $2.54 B |
| 02/21/2025 | $43.85 | $42.71 (-2.6%) | $44.03 | $42.38 | 458,734 | $2.38 B |
| 02/20/2025 | $44.57 | $43.90 (-1.5%) | $44.76 | $43.44 | 536,327 | $2.44 B |
| 02/19/2025 | $43.84 | $44.54 (1.6%) | $44.74 | $43.65 | 493,810 | $2.48 B |
| 02/18/2025 | $43.80 | $44.30 (1.14%) | $44.52 | $43.39 | 594,500 | $2.47 B |
| 02/14/2025 | $44.19 | $43.89 (-0.68%) | $44.24 | $43.64 | 391,700 | $2.44 B |
| 02/13/2025 | $44.16 | $43.71 (-1.02%) | $44.37 | $43.25 | 429,709 | $2.43 B |
| 02/12/2025 | $43.33 | $43.89 (1.29%) | $44.04 | $42.91 | 409,921 | $2.44 B |
| 02/11/2025 | $44.15 | $43.96 (-0.43%) | $44.51 | $43.94 | 565,949 | $2.45 B |
| 02/10/2025 | $44.39 | $44.48 (0.2%) | $44.97 | $44.12 | 670,524 | $2.48 B |
| 02/07/2025 | $44.60 | $44.00 (-1.35%) | $44.89 | $43.45 | 725,023 | $2.45 B |
| 02/06/2025 | $47.15 | $44.74 (-5.11%) | $47.26 | $44.65 | 890,827 | $2.49 B |
| 02/05/2025 | $46.29 | $47.11 (1.77%) | $47.25 | $46.01 | 528,700 | $2.62 B |
| 02/04/2025 | $45.11 | $46.11 (2.22%) | $46.31 | $45.11 | 570,700 | $2.57 B |
| 02/03/2025 | $46.09 | $45.27 (-1.78%) | $46.27 | $44.70 | 498,931 | $2.52 B |
| 01/31/2025 | $47.27 | $46.98 (-0.61%) | $47.85 | $46.79 | 517,529 | $2.62 B |
| 01/30/2025 | $47.74 | $47.51 (-0.48%) | $48.37 | $47.25 | 595,518 | $2.64 B |
| 01/29/2025 | $47.84 | $47.37 (-0.98%) | $48.02 | $46.81 | 563,000 | $2.64 B |
| 01/28/2025 | $47.68 | $47.71 (0.06%) | $48.14 | $47.11 | 455,000 | $2.66 B |
| 01/27/2025 | $47.80 | $47.67 (-0.27%) | $49.38 | $47.25 | 741,500 | $2.65 B |
| 01/24/2025 | $47.20 | $47.79 (1.25%) | $48.26 | $47.01 | 744,400 | $2.66 B |
| 01/23/2025 | $46.87 | $47.27 (0.85%) | $47.96 | $46.56 | 878,600 | $2.63 B |
| 01/22/2025 | $47.64 | $47.02 (-1.3%) | $48.29 | $46.97 | 441,200 | $2.62 B |
| 01/21/2025 | $47.03 | $47.99 (2.04%) | $48.22 | $47.01 | 651,100 | $2.67 B |
| 01/17/2025 | $45.83 | $46.63 (1.75%) | $46.95 | $45.81 | 541,603 | $2.60 B |
| 01/16/2025 | $45.64 | $45.47 (-0.37%) | $46.00 | $45.02 | 490,748 | $2.53 B |
| 01/15/2025 | $45.59 | $45.72 (0.29%) | $46.34 | $45.38 | 731,127 | $2.55 B |
| 01/14/2025 | $45.37 | $44.75 (-1.37%) | $45.79 | $44.16 | 1.40 M | $2.49 B |
| 01/13/2025 | $44.43 | $45.35 (2.07%) | $45.90 | $43.83 | 10.73 M | $2.52 B |
| 01/10/2025 | $45.03 | $44.77 (-0.58%) | $45.61 | $44.74 | 1.19 M | $2.49 B |
| 01/08/2025 | $45.69 | $45.78 (0.2%) | $46.81 | $44.93 | 1.19 M | $2.55 B |
| 01/07/2025 | $45.96 | $44.76 (-2.61%) | $47.81 | $44.51 | 709,847 | $2.49 B |
| 01/06/2025 | $43.50 | $44.55 (2.41%) | $44.87 | $43.37 | 925,045 | $2.48 B |
| 01/03/2025 | $44.34 | $43.27 (-2.41%) | $44.91 | $42.65 | 909,400 | $2.41 B |
| 01/02/2025 | $44.24 | $44.30 (0.14%) | $45.41 | $43.99 | 597,415 | $2.47 B |
| 12/31/2024 | $43.65 | $43.88 (0.53%) | $44.39 | $43.43 | 476,000 | $2.44 B |
| 12/30/2024 | $44.04 | $43.43 (-1.39%) | $44.17 | $42.68 | 610,444 | $2.42 B |
| 12/27/2024 | $44.01 | $44.29 (0.64%) | $44.83 | $43.59 | 471,721 | $2.47 B |
| 12/26/2024 | $43.62 | $44.52 (2.06%) | $44.61 | $43.52 | 397,700 | $2.48 B |
| 12/24/2024 | $43.29 | $43.95 (1.52%) | $43.97 | $42.96 | 245,834 | $2.45 B |
| 12/23/2024 | $43.27 | $43.21 (-0.14%) | $43.62 | $42.81 | 572,866 | $2.41 B |
| 12/20/2024 | $42.02 | $43.12 (2.62%) | $43.59 | $42.02 | 1.26 M | $2.40 B |
| 12/19/2024 | $43.44 | $42.49 (-2.19%) | $43.74 | $41.71 | 833,909 | $2.37 B |
| 12/18/2024 | $45.65 | $43.28 (-5.19%) | $46.36 | $43.07 | 680,623 | $2.41 B |
| 12/17/2024 | $45.49 | $45.64 (0.33%) | $46.38 | $45.03 | 367,400 | $2.54 B |
| 12/16/2024 | $46.02 | $45.79 (-0.5%) | $47.04 | $45.59 | 440,909 | $2.55 B |
| 12/13/2024 | $46.35 | $46.14 (-0.45%) | $46.64 | $45.82 | 496,500 | $2.57 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.
