Enovis CorporationENOVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $21.97 | $22.78 | $21.72 | $22.17 | 1.40M |
| 1/30/2026 | $22.68 | $22.68 | $21.28 | $22.04 | 1.02M |
| 1/29/2026 | $21.45 | $22.74 | $21.00 | $22.71 | 1.62M |
| 1/28/2026 | $22.01 | $22.10 | $21.19 | $21.46 | 1.34M |
| 1/27/2026 | $22.44 | $22.56 | $21.90 | $21.98 | 627,800 |
| 1/26/2026 | $23.00 | $23.27 | $22.53 | $22.72 | 978,029 |
| 1/23/2026 | $23.32 | $23.44 | $22.50 | $23.01 | 985,719 |
| 1/22/2026 | $24.08 | $24.46 | $23.47 | $23.55 | 1.42M |
| 1/21/2026 | $23.26 | $23.90 | $23.11 | $23.68 | 980,827 |
| 1/20/2026 | $23.20 | $23.81 | $22.98 | $23.09 | 876,500 |
| 1/16/2026 | $23.93 | $24.81 | $23.88 | $23.97 | 804,529 |
| 1/15/2026 | $24.32 | $24.94 | $24.01 | $24.26 | 1.25M |
| 1/14/2026 | $24.49 | $24.79 | $23.58 | $24.27 | 1.36M |
| 1/13/2026 | $27.00 | $27.04 | $24.56 | $24.66 | 1.57M |
| 1/12/2026 | $29.74 | $29.89 | $26.88 | $26.95 | 1.84M |
| 1/9/2026 | $29.10 | $29.78 | $28.10 | $29.68 | 1.14M |
| 1/8/2026 | $27.38 | $29.16 | $27.38 | $28.83 | 878,806 |
| 1/7/2026 | $27.99 | $28.11 | $27.42 | $27.69 | 819,008 |
| 1/6/2026 | $27.32 | $28.00 | $27.13 | $27.92 | 954,410 |
| 1/5/2026 | $26.24 | $27.73 | $26.24 | $27.01 | 830,657 |
| 1/2/2026 | $26.95 | $27.13 | $26.25 | $26.51 | 783,993 |
| 12/31/2025 | $27.51 | $27.51 | $26.51 | $26.64 | 607,800 |
| 12/30/2025 | $27.01 | $27.81 | $26.97 | $27.62 | 673,004 |
| 12/29/2025 | $27.39 | $27.64 | $26.83 | $27.08 | 1.20M |
| 12/26/2025 | $26.82 | $27.39 | $26.68 | $27.39 | 626,405 |
| 12/24/2025 | $26.71 | $26.89 | $26.50 | $26.86 | 434,000 |
| 12/23/2025 | $26.92 | $27.11 | $26.16 | $26.31 | 851,246 |
| 12/22/2025 | $26.82 | $27.66 | $26.60 | $27.20 | 784,241 |
| 12/19/2025 | $27.21 | $27.69 | $26.74 | $26.76 | 1.31M |
| 12/18/2025 | $27.54 | $27.92 | $26.87 | $27.32 | 977,300 |
| 12/17/2025 | $26.63 | $28.02 | $26.09 | $27.36 | 995,961 |
| 12/16/2025 | $26.45 | $26.87 | $25.52 | $26.07 | 794,509 |
| 12/15/2025 | $26.56 | $27.17 | $26.22 | $26.54 | 777,313 |
| 12/12/2025 | $27.50 | $28.09 | $26.19 | $26.47 | 1.30M |
| 12/11/2025 | $27.60 | $28.27 | $27.37 | $27.82 | 921,341 |
| 12/10/2025 | $27.00 | $27.79 | $26.68 | $27.67 | 1.14M |
| 12/9/2025 | $26.50 | $27.64 | $26.49 | $27.04 | 814,712 |
| 12/8/2025 | $27.09 | $27.30 | $26.59 | $26.76 | 888,800 |
| 12/5/2025 | $28.02 | $28.52 | $26.73 | $27.02 | 1.54M |
| 12/4/2025 | $29.25 | $29.26 | $27.84 | $27.96 | 787,100 |
| 12/3/2025 | $29.31 | $29.87 | $28.96 | $29.28 | 626,316 |
| 12/2/2025 | $29.59 | $30.19 | $29.01 | $29.38 | 676,600 |
| 12/1/2025 | $30.48 | $30.93 | $29.30 | $29.36 | 972,433 |
| 11/28/2025 | $30.61 | $30.75 | $30.20 | $30.27 | 236,231 |
| 11/26/2025 | $30.17 | $30.74 | $30.13 | $30.31 | 717,635 |
| 11/25/2025 | $30.15 | $30.85 | $29.78 | $30.43 | 918,707 |
| 11/24/2025 | $28.83 | $29.67 | $28.57 | $29.60 | 807,919 |
| 11/21/2025 | $27.01 | $29.34 | $26.80 | $28.77 | 891,700 |
| 11/20/2025 | $27.55 | $28.27 | $26.69 | $26.83 | 725,100 |
| 11/19/2025 | $28.39 | $28.39 | $27.04 | $27.17 | 633,300 |
| 11/18/2025 | $28.20 | $28.80 | $27.69 | $28.24 | 850,314 |
| 11/17/2025 | $29.78 | $29.90 | $28.17 | $28.30 | 796,246 |
| 11/14/2025 | $30.35 | $30.73 | $29.69 | $29.99 | 598,743 |
| 11/13/2025 | $30.65 | $31.81 | $30.59 | $30.87 | 565,311 |
| 11/12/2025 | $31.58 | $32.41 | $31.24 | $31.24 | 821,900 |
| 11/11/2025 | $30.62 | $31.53 | $30.53 | $31.51 | 886,513 |
| 11/10/2025 | $28.48 | $30.40 | $28.33 | $30.26 | 1.20M |
| 11/7/2025 | $27.95 | $28.90 | $27.52 | $28.06 | 1.09M |
| 11/6/2025 | $31.78 | $32.13 | $28.20 | $28.42 | 2.48M |
| 11/5/2025 | $31.15 | $32.11 | $31.02 | $31.49 | 1.00M |