Enovis Corp (ENOV) Historical Stock Data
27.20 ↑0.44 (1.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENOV is down -0.22% a day on average. There have been 13 days where Enovis Corp closed green and 17 days where ENOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 26.82 | 27.20 | ↑$0.38 (1.42%) | 26.60 | 27.66 | 651.38K |
| 2025-12-19 | 27.21 | 26.76 | ↓$0.45 (-1.65%) | 26.74 | 27.69 | 548.20K |
| 2025-12-18 | 27.54 | 27.32 | ↓$0.22 (-0.80%) | 26.87 | 27.92 | 652.21K |
| 2025-12-17 | 26.63 | 27.36 | ↑$0.73 (2.74%) | 26.09 | 28.02 | 783.46K |
| 2025-12-16 | 26.45 | 26.07 | ↓$0.38 (-1.44%) | 25.52 | 26.87 | 770.70K |
| 2025-12-15 | 26.56 | 26.54 | ↓$0.02 (-0.08%) | 26.23 | 27.17 | 634.37K |
| 2025-12-12 | 27.50 | 26.47 | ↓$1.03 (-3.75%) | 26.19 | 28.09 | 1.04M |
| 2025-12-11 | 27.60 | 27.82 | ↑$0.22 (0.80%) | 27.37 | 28.27 | 604.31K |
| 2025-12-10 | 27.00 | 27.67 | ↑$0.67 (2.48%) | 26.68 | 27.79 | 602.48K |
| 2025-12-09 | 26.50 | 27.04 | ↑$0.54 (2.04%) | 26.49 | 27.64 | 611.45K |
| 2025-12-08 | 27.09 | 26.76 | ↓$0.33 (-1.22%) | 26.59 | 27.30 | 653.85K |
| 2025-12-05 | 28.02 | 27.02 | ↓$1.00 (-3.57%) | 26.73 | 28.52 | 1.53M |
| 2025-12-04 | 29.25 | 27.96 | ↓$1.29 (-4.41%) | 27.85 | 29.26 | 656.25K |
| 2025-12-03 | 29.31 | 29.28 | ↓$0.03 (-0.10%) | 28.96 | 29.84 | 482.43K |
| 2025-12-02 | 29.59 | 29.38 | ↓$0.21 (-0.71%) | 29.01 | 30.19 | 498.56K |
| 2025-12-01 | 30.48 | 29.36 | ↓$1.12 (-3.67%) | 29.30 | 30.93 | 714.23K |
| 2025-11-28 | 30.61 | 30.27 | ↓$0.34 (-1.11%) | 30.23 | 30.75 | 233.10K |
| 2025-11-26 | 30.17 | 30.31 | ↑$0.14 (0.46%) | 30.13 | 30.74 | 348.45K |
| 2025-11-25 | 30.15 | 30.43 | ↑$0.28 (0.93%) | 29.78 | 30.85 | 0.92M |
| 2025-11-24 | 28.83 | 29.60 | ↑$0.77 (2.67%) | 28.57 | 29.66 | 594.54K |
| 2025-11-21 | 27.01 | 28.77 | ↑$1.76 (6.52%) | 26.80 | 29.33 | 733.90K |
| 2025-11-20 | 27.55 | 26.83 | ↓$0.72 (-2.61%) | 26.69 | 28.27 | 617.25K |
| 2025-11-19 | 28.39 | 27.17 | ↓$1.22 (-4.30%) | 27.04 | 28.39 | 480.99K |
| 2025-11-18 | 28.20 | 28.24 | ↑$0.04 (0.14%) | 27.70 | 28.80 | 676.40K |
| 2025-11-17 | 29.78 | 28.30 | ↓$1.48 (-4.97%) | 28.17 | 29.88 | 624.80K |
| 2025-11-14 | 30.35 | 29.99 | ↓$0.36 (-1.19%) | 29.69 | 30.73 | 480.21K |
| 2025-11-13 | 30.65 | 30.87 | ↑$0.22 (0.72%) | 30.59 | 31.81 | 434.83K |
| 2025-11-12 | 31.58 | 31.24 | ↓$0.34 (-1.08%) | 31.24 | 32.41 | 600.34K |
| 2025-11-11 | 30.62 | 31.51 | ↑$0.89 (2.91%) | 30.53 | 31.52 | 720.35K |
| 2025-11-10 | 28.48 | 30.26 | ↑$1.78 (6.25%) | 28.33 | 30.40 | 1.01M |
Create an account or log in to view more rows.
$ENOV this is going to skyrocket tmr!!!
$ENOV LOADING UP HERE!
$ENOV hold
$ENOV day trade is ok to buy here but sell later
$ENOV it's going down??
$ENOV one of the poorest performed stocks for a big name.
$ENOV Love this stock.
Light taps
$ENOV shorting it
$ENOV I hope I never have to work for anyone again after this
$ENOV getting this mare ready to run today