5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-18.12%
3 MONTH PERFORMANCE
-31.50%
6 MONTH PERFORMANCE
-22.59%
YEAR-TO-DATE PERFORMANCE
-27.21%
1 YEAR PERFORMANCE
-42.21%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $30.89 | $31.96 (3.46%) | $31.99 | $30.89 | 704,805 | $1.87 B |
| 04/16/2025 | $31.35 | $31.16 (-0.61%) | $31.69 | $30.61 | 893,023 | $1.82 B |
| 04/15/2025 | $32.16 | $31.48 (-2.11%) | $32.48 | $31.38 | 798,300 | $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 | 963,608 | $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 | 666,441 | $2.17 B |
| 03/31/2025 | $37.22 | $38.21 (2.66%) | $38.56 | $36.43 | 695,610 | $2.23 B |
| 03/28/2025 | $38.46 | $37.76 (-1.82%) | $38.53 | $37.39 | 479,700 | $2.20 B |
| 03/27/2025 | $39.08 | $38.88 (-0.51%) | $39.28 | $38.32 | 514,600 | $2.27 B |
| 03/26/2025 | $39.34 | $39.18 (-0.41%) | $39.75 | $38.68 | 504,920 | $2.29 B |
| 03/25/2025 | $40.03 | $39.40 (-1.57%) | $40.70 | $39.09 | 590,102 | $2.30 B |
| 03/24/2025 | $39.60 | $40.00 (1.01%) | $40.49 | $39.39 | 558,415 | $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 | 568,330 | $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 |
| 03/17/2025 | $37.31 | $39.19 (5.04%) | $39.56 | $37.31 | 1.25 M | $2.29 B |
| 03/14/2025 | $36.22 | $37.05 (2.29%) | $37.09 | $35.84 | 1.14 M | $2.16 B |
| 03/13/2025 | $36.59 | $35.81 (-2.13%) | $36.98 | $35.59 | 566,600 | $2.09 B |
| 03/12/2025 | $37.16 | $36.38 (-2.1%) | $37.48 | $36.06 | 961,900 | $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 |
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.
