-
5 DAY PERFORMANCE
+0.25% -
1 MONTH PERFORMANCE
-3.66% -
3 MONTH PERFORMANCE
-3.41% -
6 MONTH PERFORMANCE
-30.09% -
YEAR-TO-DATE PERFORMANCE
-22.06% -
1 YEAR PERFORMANCE
-17.19%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $43.98 | $43.63 (-0.8%) | $45.15 | $43.57 | 487,243 | $2.39 B |
| 09/26/2024 | $42.88 | $43.37 (1.14%) | $43.51 | $42.52 | 895,410 | $2.38 B |
| 09/25/2024 | $43.66 | $42.41 (-2.86%) | $43.75 | $42.33 | 567,300 | $2.33 B |
| 09/24/2024 | $43.80 | $43.51 (-0.66%) | $43.95 | $43.18 | 393,900 | $2.39 B |
| 09/23/2024 | $43.83 | $43.55 (-0.64%) | $44.14 | $43.13 | 588,004 | $2.39 B |
| 09/20/2024 | $44.71 | $43.67 (-2.33%) | $44.87 | $43.42 | 1.55 M | $2.40 B |
| 09/19/2024 | $44.44 | $45.02 (1.31%) | $45.96 | $44.44 | 635,816 | $2.47 B |
| 09/18/2024 | $42.60 | $43.64 (2.44%) | $44.10 | $42.51 | 903,900 | $2.39 B |
| 09/17/2024 | $42.61 | $42.72 (0.26%) | $43.29 | $42.45 | 664,100 | $2.34 B |
| 09/16/2024 | $43.55 | $42.49 (-2.43%) | $43.88 | $42.40 | 613,005 | $2.33 B |
| 09/13/2024 | $43.48 | $43.34 (-0.32%) | $44.20 | $43.09 | 623,814 | $2.38 B |
| 09/12/2024 | $43.08 | $43.27 (0.44%) | $43.37 | $42.41 | 719,124 | $2.37 B |
| 09/11/2024 | $42.87 | $43.09 (0.51%) | $43.36 | $42.40 | 675,100 | $2.36 B |
| 09/10/2024 | $42.95 | $43.12 (0.4%) | $43.42 | $42.68 | 469,337 | $2.37 B |
| 09/09/2024 | $43.19 | $43.00 (-0.44%) | $44.51 | $42.71 | 652,013 | $2.36 B |
| 09/06/2024 | $43.27 | $43.44 (0.39%) | $44.40 | $42.91 | 440,200 | $2.38 B |
| 09/05/2024 | $44.47 | $43.11 (-3.06%) | $44.47 | $43.11 | 368,400 | $2.36 B |
| 09/04/2024 | $44.44 | $44.23 (-0.47%) | $44.83 | $43.95 | 275,723 | $2.43 B |
| 09/03/2024 | $46.11 | $44.57 (-3.34%) | $46.85 | $44.28 | 493,300 | $2.44 B |
| 08/30/2024 | $46.32 | $46.60 (0.6%) | $47.00 | $45.92 | 386,800 | $2.56 B |
| 08/29/2024 | $45.75 | $45.99 (0.52%) | $46.54 | $45.29 | 295,100 | $2.52 B |
| 08/28/2024 | $45.16 | $45.32 (0.35%) | $46.02 | $44.92 | 370,100 | $2.49 B |
| 08/27/2024 | $45.57 | $45.50 (-0.15%) | $45.87 | $45.30 | 293,423 | $2.50 B |
| 08/26/2024 | $46.31 | $45.70 (-1.32%) | $46.53 | $45.69 | 425,700 | $2.51 B |
| 08/23/2024 | $44.34 | $46.03 (3.81%) | $46.15 | $43.99 | 380,500 | $2.53 B |
| 08/22/2024 | $44.64 | $44.05 (-1.32%) | $44.92 | $43.82 | 338,232 | $2.42 B |
| 08/21/2024 | $44.56 | $44.40 (-0.36%) | $44.74 | $43.65 | 322,800 | $2.44 B |
| 08/20/2024 | $44.46 | $44.28 (-0.4%) | $44.84 | $44.07 | 396,800 | $2.43 B |
| 08/19/2024 | $44.35 | $44.71 (0.81%) | $44.90 | $44.17 | 309,400 | $2.45 B |
| 08/16/2024 | $44.35 | $44.15 (-0.45%) | $44.73 | $44.00 | 408,628 | $2.42 B |
| 08/15/2024 | $43.61 | $44.46 (1.95%) | $44.81 | $43.26 | 599,000 | $2.44 B |
| 08/14/2024 | $43.71 | $43.02 (-1.58%) | $43.92 | $42.72 | 685,000 | $2.36 B |
| 08/13/2024 | $42.60 | $43.26 (1.55%) | $43.66 | $42.38 | 595,600 | $2.37 B |
| 08/12/2024 | $43.46 | $42.39 (-2.46%) | $43.46 | $42.34 | 708,617 | $2.33 B |
| 08/09/2024 | $43.62 | $43.40 (-0.5%) | $44.27 | $42.86 | 756,300 | $2.38 B |
| 08/08/2024 | $41.54 | $43.56 (4.86%) | $43.86 | $41.51 | 914,200 | $2.39 B |
| 08/07/2024 | $42.27 | $40.57 (-4.02%) | $43.16 | $39.98 | 1.84 M | $2.23 B |
| 08/06/2024 | $41.90 | $41.98 (0.19%) | $43.42 | $41.75 | 1.21 M | $2.30 B |
| 08/05/2024 | $44.37 | $41.69 (-6.04%) | $44.37 | $41.66 | 991,700 | $2.29 B |
| 08/02/2024 | $45.49 | $45.40 (-0.2%) | $45.79 | $44.59 | 577,637 | $2.48 B |
| 08/01/2024 | $47.76 | $46.54 (-2.55%) | $47.91 | $46.08 | 515,233 | $2.55 B |
| 07/31/2024 | $47.98 | $47.64 (-0.71%) | $48.41 | $47.43 | 577,224 | $2.61 B |
| 07/30/2024 | $47.83 | $47.93 (0.21%) | $48.36 | $47.78 | 386,402 | $2.62 B |
| 07/29/2024 | $48.02 | $47.87 (-0.31%) | $48.82 | $47.60 | 796,233 | $2.62 B |
| 07/26/2024 | $47.18 | $48.10 (1.95%) | $48.17 | $46.85 | 931,530 | $2.63 B |
| 07/25/2024 | $45.80 | $46.91 (2.42%) | $47.42 | $45.39 | 846,000 | $2.57 B |
| 07/24/2024 | $46.00 | $45.91 (-0.2%) | $46.46 | $45.37 | 713,109 | $2.51 B |
| 07/23/2024 | $45.66 | $46.02 (0.79%) | $46.26 | $45.37 | 693,400 | $2.52 B |
| 07/22/2024 | $46.92 | $45.80 (-2.39%) | $46.97 | $45.68 | 509,698 | $2.50 B |
| 07/19/2024 | $47.00 | $46.71 (-0.62%) | $47.00 | $45.87 | 643,309 | $2.55 B |
| 07/18/2024 | $47.02 | $46.92 (-0.21%) | $48.22 | $46.57 | 682,242 | $2.57 B |
| 07/17/2024 | $46.55 | $47.39 (1.8%) | $47.77 | $46.23 | 1.08 M | $2.59 B |
| 07/16/2024 | $44.85 | $46.38 (3.41%) | $46.62 | $44.44 | 1.25 M | $2.54 B |
| 07/15/2024 | $46.13 | $44.74 (-3.01%) | $46.33 | $44.73 | 742,099 | $2.45 B |
| 07/12/2024 | $45.87 | $46.03 (0.35%) | $46.45 | $45.65 | 573,320 | $2.52 B |
| 07/11/2024 | $44.29 | $45.68 (3.14%) | $45.70 | $44.14 | 502,895 | $2.50 B |
| 07/10/2024 | $43.73 | $43.79 (0.14%) | $43.86 | $43.30 | 384,679 | $2.39 B |
| 07/09/2024 | $44.28 | $43.75 (-1.2%) | $44.28 | $43.43 | 438,710 | $2.39 B |
| 07/08/2024 | $44.73 | $44.37 (-0.8%) | $45.06 | $44.19 | 640,036 | $2.43 B |
| 07/05/2024 | $44.61 | $44.84 (0.52%) | $44.85 | $43.77 | 530,665 | $2.45 B |
| 07/03/2024 | $44.96 | $44.44 (-1.16%) | $44.96 | $44.39 | 540,924 | $2.43 B |
| 07/02/2024 | $44.35 | $44.71 (0.81%) | $44.90 | $43.76 | 572,122 | $2.45 B |
| 07/01/2024 | $45.24 | $44.35 (-1.97%) | $46.11 | $44.00 | 683,013 | $2.43 B |
| 06/28/2024 | $44.95 | $45.20 (0.56%) | $45.23 | $44.68 | 916,499 | $2.47 B |