Enovis Corp (ENOV) Historical Stock Data
55.40 ↑0.17 (0.31%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENOV is down -0.22% a day on average. There have been 14 days where Enovis Corp closed green and 16 days where ENOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 55.25 | 55.40 | ↑$0.15 (0.27%) | 54.47 | 56.43 | 567.13K |
| 2024-04-30 | 55.44 | 55.23 | ↓$0.21 (-0.38%) | 55.22 | 55.96 | 451.33K |
| 2024-04-29 | 55.46 | 55.90 | ↑$0.44 (0.79%) | 55.46 | 56.36 | 382.94K |
| 2024-04-26 | 55.05 | 55.26 | ↑$0.21 (0.38%) | 54.82 | 55.53 | 304.17K |
| 2024-04-25 | 55.60 | 55.10 | ↓$0.50 (-0.90%) | 54.69 | 55.93 | 351.30K |
| 2024-04-24 | 55.44 | 56.17 | ↑$0.73 (1.32%) | 55.14 | 56.24 | 324.15K |
| 2024-04-23 | 55.42 | 55.47 | ↑$0.05 (0.09%) | 55.24 | 56.17 | 475.74K |
| 2024-04-22 | 56.69 | 55.51 | ↓$1.18 (-2.08%) | 55.33 | 56.89 | 0.93M |
| 2024-04-19 | 55.39 | 55.83 | ↑$0.44 (0.79%) | 54.96 | 55.98 | 640.92K |
| 2024-04-18 | 56.20 | 55.27 | ↓$0.93 (-1.65%) | 54.86 | 56.44 | 482.93K |
| 2024-04-17 | 56.76 | 56.24 | ↓$0.52 (-0.92%) | 55.97 | 57.08 | 443.62K |
| 2024-04-16 | 56.58 | 56.50 | ↓$0.08 (-0.14%) | 55.50 | 56.92 | 422.56K |
| 2024-04-15 | 59.12 | 56.81 | ↓$2.31 (-3.91%) | 56.49 | 59.12 | 578.86K |
| 2024-04-12 | 59.28 | 58.55 | ↓$0.73 (-1.23%) | 58.10 | 59.63 | 342.75K |
| 2024-04-11 | 60.11 | 59.79 | ↓$0.32 (-0.53%) | 59.30 | 60.61 | 335.17K |
| 2024-04-10 | 61.79 | 59.95 | ↓$1.84 (-2.98%) | 59.74 | 61.92 | 433.87K |
| 2024-04-09 | 61.74 | 62.43 | ↑$0.69 (1.12%) | 61.57 | 62.79 | 473.51K |
| 2024-04-08 | 61.01 | 61.68 | ↑$0.67 (1.10%) | 60.30 | 61.95 | 470.69K |
| 2024-04-05 | 59.65 | 60.64 | ↑$0.99 (1.66%) | 59.47 | 60.96 | 340.41K |
| 2024-04-04 | 59.84 | 59.71 | ↓$0.13 (-0.22%) | 59.39 | 60.79 | 618.46K |
| 2024-04-03 | 59.78 | 59.34 | ↓$0.44 (-0.74%) | 59.28 | 60.58 | 491.15K |
| 2024-04-02 | 60.89 | 60.32 | ↓$0.57 (-0.94%) | 59.99 | 61.05 | 316.58K |
| 2024-04-01 | 62.41 | 61.43 | ↓$0.98 (-1.57%) | 61.13 | 62.66 | 418.63K |
| 2024-03-28 | 62.05 | 62.45 | ↑$0.40 (0.64%) | 61.95 | 62.63 | 351.48K |
| 2024-03-27 | 61.05 | 62.46 | ↑$1.41 (2.31%) | 60.77 | 62.50 | 322.75K |
| 2024-03-26 | 60.58 | 60.28 | ↓$0.30 (-0.50%) | 60.09 | 60.67 | 257.51K |
| 2024-03-25 | 60.42 | 60.28 | ↓$0.14 (-0.23%) | 60.17 | 61.24 | 387.22K |
| 2024-03-22 | 60.11 | 60.21 | ↑$0.10 (0.17%) | 59.73 | 60.33 | 243.63K |
| 2024-03-21 | 60.06 | 60.25 | ↑$0.19 (0.32%) | 60.06 | 60.98 | 264.04K |
| 2024-03-20 | 59.12 | 59.90 | ↑$0.78 (1.32%) | 59.04 | 60.05 | 247.12K |
Create an account or log in to view more rows.
$ENOV upupup!
$ENOV this is just going to go up forever
$ENOV omg lol
$ENOV Stair stepping nicely
$ENOV tomorrow will be an explosion day
I believe it!
$ENOV already bouncing back.
$ENOV hang tight
ignore fud and buy dips if you can
everyone be okay????
$ENOV Fake dip news.
$ENOV Awaiting buy signal..
$ENOV Looking for this cup to breakout.