5 DAY PERFORMANCE
-11.00%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-13.69%
6 MONTH PERFORMANCE
-24.60%
YEAR-TO-DATE PERFORMANCE
-3.68%
1 YEAR PERFORMANCE
-43.42%
Enovis Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2026 | $27.04 | $25.55 (-5.49%) | $27.04 | $25.13 | 328.72 K | |
| 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 |
| 11/25/2025 | $30.15 | $30.43 (0.93%) | $30.85 | $29.78 | 918.71 K | $1.73 B |
| 11/24/2025 | $28.83 | $29.60 (2.67%) | $29.67 | $28.57 | 807.92 K | $1.68 B |
| 11/21/2025 | $27.01 | $28.77 (6.52%) | $29.34 | $26.80 | 891.70 K | $1.63 B |
| 11/20/2025 | $27.55 | $26.83 (-2.61%) | $28.27 | $26.69 | 725.10 K | $1.52 B |
| 11/19/2025 | $28.39 | $27.17 (-4.3%) | $28.39 | $27.04 | 633.30 K | $1.54 B |
| 11/18/2025 | $28.20 | $28.24 (0.14%) | $28.80 | $27.69 | 850.31 K | $1.60 B |
| 11/17/2025 | $29.78 | $28.30 (-4.97%) | $29.90 | $28.17 | 796.25 K | $1.61 B |
| 11/14/2025 | $30.35 | $29.99 (-1.19%) | $30.73 | $29.69 | 598.74 K | $1.70 B |
| 11/13/2025 | $30.65 | $30.87 (0.72%) | $31.81 | $30.59 | 565.31 K | $1.75 B |
| 11/12/2025 | $31.58 | $31.24 (-1.08%) | $32.41 | $31.24 | 821.90 K | $1.77 B |
| 11/11/2025 | $30.62 | $31.51 (2.91%) | $31.53 | $30.53 | 886.51 K | $1.79 B |
| 11/10/2025 | $28.48 | $30.26 (6.25%) | $30.40 | $28.33 | 1.20 M | $1.72 B |
| 11/07/2025 | $27.95 | $28.06 (0.39%) | $28.90 | $27.52 | 1.09 M | $1.59 B |
| 11/06/2025 | $31.78 | $28.42 (-10.57%) | $32.13 | $28.20 | 2.48 M | $1.61 B |
| 11/05/2025 | $31.15 | $31.49 (1.09%) | $32.11 | $31.02 | 1.00 M | $1.79 B |
| 11/04/2025 | $30.98 | $31.44 (1.48%) | $31.89 | $30.98 | 978.83 K | $1.79 B |
| 11/03/2025 | $31.14 | $31.38 (0.77%) | $31.46 | $30.68 | 824.80 K | $1.78 B |
| 10/31/2025 | $30.34 | $31.24 (2.97%) | $31.30 | $29.76 | 960.70 K | $1.77 B |
| 10/30/2025 | $31.68 | $30.69 (-3.12%) | $31.96 | $30.52 | 729.90 K | $1.74 B |
| 10/29/2025 | $32.53 | $31.99 (-1.66%) | $33.13 | $31.86 | 552.33 K | $1.82 B |
| 10/28/2025 | $32.52 | $32.86 (1.05%) | $32.96 | $32.49 | 526.80 K | $1.87 B |
| 10/27/2025 | $33.34 | $32.86 (-1.44%) | $34.28 | $32.86 | 729.62 K | $1.87 B |
| 10/24/2025 | $32.87 | $32.87 (0%) | $33.40 | $32.56 | 533.63 K | $1.87 B |
| 10/23/2025 | $32.78 | $32.54 (-0.73%) | $33.27 | $32.39 | 696.40 K | $1.85 B |
| 10/22/2025 | $32.50 | $32.74 (0.74%) | $33.25 | $32.21 | 756.35 K | $1.86 B |
| 10/21/2025 | $32.40 | $32.25 (-0.46%) | $32.53 | $32.10 | 524.74 K | $1.83 B |
| 10/20/2025 | $31.84 | $32.41 (1.79%) | $32.80 | $31.70 | 624.50 K | $1.84 B |
| 10/17/2025 | $31.14 | $31.42 (0.9%) | $31.59 | $30.82 | 489.40 K | $1.78 B |
| 10/16/2025 | $31.32 | $31.19 (-0.42%) | $31.62 | $30.74 | 503.32 K | $1.77 B |
| 10/15/2025 | $31.09 | $31.19 (0.32%) | $32.01 | $30.64 | 617.90 K | $1.77 B |
| 10/14/2025 | $29.13 | $31.06 (6.63%) | $31.61 | $29.00 | 903.80 K | $1.76 B |
| 10/13/2025 | $30.33 | $29.73 (-1.98%) | $30.49 | $29.71 | 506.41 K | $1.69 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.
