5 DAY PERFORMANCE
-3.86%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
-21.38%
6 MONTH PERFORMANCE
-29.14%
YEAR-TO-DATE PERFORMANCE
-30.10%
1 YEAR PERFORMANCE
-31.25%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $30.95 | $30.66 (-0.94%) | $31.41 | $30.58 | 1.31 M | $1.74 B |
| 06/17/2025 | $31.83 | $30.88 (-2.98%) | $31.97 | $30.87 | 1.31 M | $1.75 B |
| 06/16/2025 | $32.49 | $32.25 (-0.74%) | $32.61 | $31.75 | 1.19 M | $1.83 B |
| 06/13/2025 | $31.56 | $31.90 (1.08%) | $32.44 | $31.48 | 1.37 M | $1.81 B |
| 06/12/2025 | $32.87 | $32.29 (-1.76%) | $32.91 | $32.17 | 1.07 M | $1.83 B |
| 06/11/2025 | $33.63 | $33.34 (-0.86%) | $34.00 | $33.19 | 1.35 M | $1.89 B |
| 06/10/2025 | $33.09 | $33.55 (1.39%) | $33.97 | $32.86 | 1.29 M | $1.91 B |
| 06/09/2025 | $32.49 | $32.89 (1.23%) | $33.46 | $32.35 | 1.99 M | $1.87 B |
| 06/06/2025 | $32.13 | $31.79 (-1.06%) | $32.41 | $31.59 | 894.10 K | $1.81 B |
| 06/05/2025 | $31.87 | $31.60 (-0.85%) | $32.16 | $31.34 | 1.53 M | $1.79 B |
| 06/04/2025 | $30.94 | $31.83 (2.88%) | $31.88 | $30.69 | 1.49 M | $1.81 B |
| 06/03/2025 | $29.64 | $30.68 (3.51%) | $30.91 | $29.13 | 2.79 M | $1.74 B |
| 06/02/2025 | $31.30 | $29.65 (-5.27%) | $31.49 | $29.30 | 1.67 M | $1.68 B |
| 05/30/2025 | $31.80 | $31.30 (-1.57%) | $31.92 | $31.14 | 974.23 K | $1.78 B |
| 05/29/2025 | $32.95 | $32.05 (-2.73%) | $33.02 | $31.92 | 1.13 M | $1.82 B |
| 05/28/2025 | $33.40 | $32.57 (-2.49%) | $33.57 | $32.56 | 1.14 M | $1.85 B |
| 05/27/2025 | $32.36 | $33.44 (3.34%) | $33.84 | $32.35 | 1.15 M | $1.90 B |
| 05/23/2025 | $31.62 | $31.56 (-0.19%) | $31.98 | $31.31 | 694.20 K | $1.79 B |
| 05/22/2025 | $32.28 | $32.37 (0.28%) | $32.72 | $31.91 | 925.90 K | $1.84 B |
| 05/21/2025 | $33.94 | $32.35 (-4.68%) | $34.37 | $32.35 | 918.90 K | $1.84 B |
| 05/20/2025 | $35.31 | $34.47 (-2.38%) | $35.42 | $34.36 | 675.10 K | $1.96 B |
| 05/19/2025 | $35.31 | $35.48 (0.48%) | $35.57 | $34.96 | 458.50 K | $2.01 B |
| 05/16/2025 | $35.63 | $36.06 (1.21%) | $36.17 | $35.39 | 539.93 K | $2.05 B |
| 05/15/2025 | $36.13 | $35.73 (-1.11%) | $36.41 | $35.45 | 858.80 K | $2.03 B |
| 05/14/2025 | $37.05 | $36.22 (-2.24%) | $37.23 | $35.81 | 1.13 M | $2.06 B |
| 05/13/2025 | $36.92 | $37.35 (1.16%) | $37.85 | $36.41 | 1.59 M | $2.12 B |
| 05/12/2025 | $34.18 | $36.57 (6.99%) | $36.74 | $34.18 | 1.67 M | $2.08 B |
| 05/09/2025 | $32.72 | $33.05 (1.01%) | $33.37 | $32.19 | 1.75 M | $1.88 B |
| 05/08/2025 | $31.07 | $33.08 (6.47%) | $33.42 | $30.65 | 2.18 M | $1.85 B |
| 05/07/2025 | $34.34 | $34.24 (-0.29%) | $34.56 | $33.70 | 1.42 M | $1.91 B |
| 05/06/2025 | $33.73 | $34.09 (1.07%) | $34.66 | $33.48 | 780.90 K | $1.90 B |
| 05/05/2025 | $34.96 | $34.16 (-2.29%) | $34.96 | $33.88 | 976.20 K | $1.91 B |
| 05/02/2025 | $35.62 | $35.30 (-0.9%) | $35.62 | $34.63 | 926.15 K | $1.97 B |
| 05/01/2025 | $34.91 | $34.60 (-0.89%) | $35.32 | $34.42 | 1.16 M | $1.93 B |
| 04/30/2025 | $34.45 | $34.59 (0.41%) | $34.73 | $33.53 | 757.23 K | $1.93 B |
| 04/29/2025 | $34.61 | $34.91 (0.87%) | $35.39 | $34.23 | 791.74 K | $1.95 B |
| 04/28/2025 | $35.10 | $34.66 (-1.25%) | $35.54 | $34.34 | 1.10 M | $1.94 B |
| 04/25/2025 | $34.97 | $35.10 (0.37%) | $35.53 | $34.75 | 890.70 K | $2.05 B |
| 04/24/2025 | $33.99 | $35.12 (3.32%) | $35.35 | $33.79 | 916.11 K | $2.05 B |
| 04/23/2025 | $34.08 | $33.79 (-0.85%) | $35.63 | $33.59 | 914.10 K | $1.97 B |
| 04/22/2025 | $32.57 | $32.62 (0.15%) | $32.93 | $31.67 | 840.10 K | $1.90 B |
| 04/21/2025 | $31.61 | $32.21 (1.9%) | $32.26 | $30.68 | 1.36 M | $1.88 B |
| 04/17/2025 | $30.89 | $31.96 (3.46%) | $31.99 | $30.89 | 704.82 K | $1.87 B |
| 04/16/2025 | $31.35 | $31.16 (-0.61%) | $31.69 | $30.61 | 893.02 K | $1.82 B |
| 04/15/2025 | $32.16 | $31.48 (-2.11%) | $32.48 | $31.38 | 798.30 K | $1.84 B |
| 04/14/2025 | $32.73 | $32.31 (-1.28%) | $33.14 | $31.33 | 1.19 M | $1.89 B |
| 04/11/2025 | $32.21 | $32.01 (-0.62%) | $32.43 | $30.66 | 1.01 M | $1.87 B |
| 04/10/2025 | $33.25 | $32.10 (-3.46%) | $33.25 | $31.57 | 963.61 K | $1.87 B |
| 04/09/2025 | $30.00 | $34.22 (14.07%) | $35.00 | $29.32 | 1.44 M | $2.00 B |
| 04/08/2025 | $33.71 | $30.66 (-9.05%) | $33.88 | $30.18 | 1.20 M | $1.79 B |
| 04/07/2025 | $31.20 | $32.50 (4.17%) | $34.15 | $30.39 | 1.26 M | $1.90 B |
| 04/04/2025 | $32.45 | $32.53 (0.25%) | $32.80 | $31.00 | 1.49 M | $1.90 B |
| 04/03/2025 | $35.25 | $33.79 (-4.14%) | $35.44 | $33.73 | 1.33 M | $1.97 B |
| 04/02/2025 | $35.81 | $36.98 (3.27%) | $37.03 | $34.44 | 1.32 M | $2.16 B |
| 04/01/2025 | $37.84 | $37.18 (-1.74%) | $38.19 | $36.75 | 666.44 K | $2.17 B |
| 03/31/2025 | $37.22 | $38.21 (2.66%) | $38.56 | $36.43 | 695.61 K | $2.23 B |
| 03/28/2025 | $38.46 | $37.76 (-1.82%) | $38.53 | $37.39 | 479.70 K | $2.20 B |
| 03/27/2025 | $39.08 | $38.88 (-0.51%) | $39.28 | $38.32 | 514.60 K | $2.27 B |
| 03/26/2025 | $39.34 | $39.18 (-0.41%) | $39.75 | $38.68 | 504.92 K | $2.29 B |
| 03/25/2025 | $40.03 | $39.40 (-1.57%) | $40.70 | $39.09 | 590.10 K | $2.30 B |
| 03/24/2025 | $39.60 | $40.00 (1.01%) | $40.49 | $39.39 | 558.42 K | $2.33 B |
| 03/21/2025 | $38.88 | $39.08 (0.51%) | $39.53 | $38.51 | 1.09 M | $2.28 B |
| 03/20/2025 | $39.00 | $39.35 (0.9%) | $39.99 | $38.68 | 568.33 K | $2.30 B |
| 03/19/2025 | $39.30 | $39.43 (0.33%) | $39.97 | $38.94 | 1.04 M | $2.30 B |
| 03/18/2025 | $39.07 | $39.01 (-0.15%) | $39.60 | $38.40 | 1.03 M | $2.28 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.
