5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-26.46%
6 MONTH PERFORMANCE
-28.49%
YEAR-TO-DATE PERFORMANCE
-16.33%
1 YEAR PERFORMANCE
-44.28%
Enovis Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $22.86 | $22.32 (-2.36%) | $23.02 | $21.87 | 2.03 M | $1.27 B |
| 02/24/2026 | $22.60 | $22.88 (1.24%) | $23.04 | $22.48 | 1.17 M | $1.30 B |
| 02/23/2026 | $22.52 | $22.42 (-0.44%) | $22.75 | $21.96 | 977.14 K | $1.27 B |
| 02/20/2026 | $22.22 | $22.73 (2.3%) | $22.94 | $22.00 | 946.30 K | $1.29 B |
| 02/19/2026 | $21.95 | $22.30 (1.59%) | $22.37 | $21.77 | 1.03 M | $1.27 B |
| 02/18/2026 | $21.59 | $22.07 (2.22%) | $22.25 | $21.59 | 1.42 M | $1.25 B |
| 02/17/2026 | $21.75 | $21.63 (-0.55%) | $22.14 | $21.60 | 832.92 K | $1.23 B |
| 02/13/2026 | $22.10 | $21.77 (-1.49%) | $22.51 | $21.69 | 954.41 K | $1.24 B |
| 02/12/2026 | $22.93 | $21.91 (-4.45%) | $23.18 | $21.73 | 1.01 M | $1.24 B |
| 02/11/2026 | $22.50 | $22.80 (1.33%) | $22.87 | $21.79 | 1.07 M | $1.29 B |
| 02/10/2026 | $22.51 | $22.57 (0.27%) | $23.57 | $22.05 | 871.53 K | $1.28 B |
| 02/09/2026 | $22.33 | $22.36 (0.13%) | $22.52 | $21.62 | 842.40 K | $1.27 B |
| 02/06/2026 | $21.94 | $22.59 (2.96%) | $22.70 | $21.74 | 846.80 K | $1.28 B |
| 02/05/2026 | $22.78 | $21.79 (-4.35%) | $23.11 | $21.72 | 906.30 K | $1.24 B |
| 02/04/2026 | $21.95 | $22.81 (3.92%) | $23.37 | $21.79 | 1.54 M | $1.30 B |
| 02/03/2026 | $22.03 | $21.79 (-1.09%) | $22.47 | $21.15 | 1.45 M | $1.24 B |
| 02/02/2026 | $21.97 | $22.17 (0.91%) | $22.78 | $21.72 | 1.40 M | $1.26 B |
| 01/30/2026 | $22.68 | $22.04 (-2.82%) | $22.68 | $21.28 | 1.02 M | $1.25 B |
| 01/29/2026 | $21.45 | $22.71 (5.87%) | $22.74 | $21.00 | 1.62 M | $1.29 B |
| 01/28/2026 | $22.01 | $21.46 (-2.5%) | $22.10 | $21.19 | 1.34 M | $1.22 B |
| 01/27/2026 | $22.44 | $21.98 (-2.05%) | $22.56 | $21.90 | 627.80 K | $1.25 B |
| 01/26/2026 | $23.00 | $22.72 (-1.22%) | $23.27 | $22.53 | 978.03 K | $1.29 B |
| 01/23/2026 | $23.32 | $23.01 (-1.33%) | $23.44 | $22.50 | 985.72 K | $1.31 B |
| 01/22/2026 | $24.08 | $23.55 (-2.2%) | $24.46 | $23.47 | 1.42 M | $1.34 B |
| 01/21/2026 | $23.26 | $23.68 (1.81%) | $23.90 | $23.11 | 980.83 K | $1.34 B |
| 01/20/2026 | $23.20 | $23.09 (-0.47%) | $23.81 | $22.98 | 876.50 K | $1.31 B |
| 01/16/2026 | $23.93 | $23.97 (0.17%) | $24.81 | $23.88 | 804.53 K | $1.36 B |
| 01/15/2026 | $24.32 | $24.26 (-0.25%) | $24.94 | $24.01 | 1.25 M | $1.38 B |
| 01/14/2026 | $24.49 | $24.27 (-0.9%) | $24.79 | $23.58 | 1.36 M | $1.38 B |
| 01/13/2026 | $27.00 | $24.66 (-8.67%) | $27.04 | $24.56 | 1.57 M | $1.40 B |
| 01/12/2026 | $29.74 | $26.95 (-9.38%) | $29.89 | $26.88 | 1.84 M | $1.53 B |
| 01/09/2026 | $29.10 | $29.68 (1.99%) | $29.78 | $28.10 | 1.14 M | $1.69 B |
| 01/08/2026 | $27.38 | $28.83 (5.3%) | $29.16 | $27.38 | 878.81 K | $1.64 B |
| 01/07/2026 | $27.99 | $27.69 (-1.07%) | $28.11 | $27.42 | 819.01 K | $1.57 B |
| 01/06/2026 | $27.32 | $27.92 (2.2%) | $28.00 | $27.13 | 954.41 K | $1.59 B |
| 01/05/2026 | $26.24 | $27.01 (2.93%) | $27.73 | $26.24 | 830.66 K | $1.53 B |
| 01/02/2026 | $26.95 | $26.51 (-1.63%) | $27.13 | $26.25 | 783.99 K | $1.51 B |
| 12/31/2025 | $27.51 | $26.64 (-3.16%) | $27.51 | $26.51 | 607.80 K | $1.51 B |
| 12/30/2025 | $27.01 | $27.62 (2.26%) | $27.81 | $26.97 | 673.00 K | $1.57 B |
| 12/29/2025 | $27.39 | $27.08 (-1.13%) | $27.64 | $26.83 | 1.20 M | $1.54 B |
| 12/26/2025 | $26.82 | $27.39 (2.13%) | $27.39 | $26.68 | 626.41 K | $1.56 B |
| 12/24/2025 | $26.71 | $26.86 (0.56%) | $26.89 | $26.50 | 434.00 K | $1.53 B |
| 12/23/2025 | $26.92 | $26.31 (-2.27%) | $27.11 | $26.16 | 851.25 K | $1.49 B |
| 12/22/2025 | $26.82 | $27.20 (1.42%) | $27.66 | $26.60 | 784.24 K | $1.54 B |
| 12/19/2025 | $27.21 | $26.76 (-1.65%) | $27.69 | $26.74 | 1.31 M | $1.52 B |
| 12/18/2025 | $27.54 | $27.32 (-0.8%) | $27.92 | $26.87 | 977.30 K | $1.55 B |
| 12/17/2025 | $26.63 | $27.36 (2.74%) | $28.02 | $26.09 | 995.96 K | $1.55 B |
| 12/16/2025 | $26.45 | $26.07 (-1.44%) | $26.87 | $25.52 | 794.51 K | $1.48 B |
| 12/15/2025 | $26.56 | $26.54 (-0.08%) | $27.17 | $26.22 | 777.31 K | $1.51 B |
| 12/12/2025 | $27.50 | $26.47 (-3.75%) | $28.09 | $26.19 | 1.30 M | $1.50 B |
| 12/11/2025 | $27.60 | $27.82 (0.8%) | $28.27 | $27.37 | 921.34 K | $1.58 B |
| 12/10/2025 | $27.00 | $27.67 (2.48%) | $27.79 | $26.68 | 1.14 M | $1.57 B |
| 12/09/2025 | $26.50 | $27.04 (2.04%) | $27.64 | $26.49 | 814.71 K | $1.54 B |
| 12/08/2025 | $27.09 | $26.76 (-1.22%) | $27.30 | $26.59 | 888.80 K | $1.52 B |
| 12/05/2025 | $28.02 | $27.02 (-3.57%) | $28.52 | $26.73 | 1.54 M | $1.53 B |
| 12/04/2025 | $29.25 | $27.96 (-4.41%) | $29.26 | $27.84 | 787.10 K | $1.59 B |
| 12/03/2025 | $29.31 | $29.28 (-0.1%) | $29.87 | $28.96 | 626.32 K | $1.66 B |
| 12/02/2025 | $29.59 | $29.38 (-0.71%) | $30.19 | $29.01 | 676.60 K | $1.67 B |
| 12/01/2025 | $30.48 | $29.36 (-3.67%) | $30.93 | $29.30 | 972.43 K | $1.67 B |
| 11/28/2025 | $30.61 | $30.27 (-1.11%) | $30.75 | $30.20 | 236.23 K | $1.72 B |
| 11/26/2025 | $30.17 | $30.31 (0.46%) | $30.74 | $30.13 | 717.64 K | $1.72 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.
