Enovis Corp (ENOV) Historical Stock Data
55.27 ↓0.97 (-1.72%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENOV is down -0.43% a day on average. There have been 10 days where Enovis Corp closed green and 20 days where ENOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 58.84 | 59.48 | ↑$0.64 (1.09%) | 58.69 | 60.13 | 482.72K |
| 2024-03-18 | 59.80 | 58.74 | ↓$1.06 (-1.77%) | 58.70 | 60.04 | 400.67K |
| 2024-03-15 | 59.43 | 59.40 | ↓$0.03 (-0.05%) | 59.18 | 60.35 | 638.73K |
| 2024-03-14 | 61.25 | 59.93 | ↓$1.32 (-2.16%) | 59.69 | 61.32 | 259.24K |
| 2024-03-13 | 61.40 | 61.25 | ↓$0.15 (-0.24%) | 60.95 | 61.91 | 405.24K |
| 2024-03-12 | 61.41 | 61.51 | ↑$0.10 (0.16%) | 60.80 | 61.80 | 246.37K |
| 2024-03-11 | 61.89 | 61.69 | ↓$0.20 (-0.32%) | 61.43 | 62.28 | 250.47K |
| 2024-03-08 | 62.65 | 61.99 | ↓$0.66 (-1.05%) | 61.69 | 63.52 | 285.36K |
| 2024-03-07 | 63.58 | 62.47 | ↓$1.11 (-1.75%) | 62.44 | 63.96 | 365.59K |
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.