Enovis Corporation Common Stock (ENOV)

37.61Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	36.83	37.65	36.56	37.61	1,298,949	37.61
3/04/2025	37.46	37.90	35.14	36.62	1,389,281	36.62
3/03/2025	39.18	39.50	37.60	37.86	1,653,938	37.86
2/28/2025	38.10	39.40	37.60	38.65	1,614,700	38.65
2/27/2025	39.88	40.67	38.08	38.12	1,162,368	38.12
2/26/2025	42.10	42.19	39.96	40.00	1,613,235	40.00
2/25/2025	43.63	43.75	41.34	42.10	1,100,110	42.10
2/24/2025	42.67	43.76	42.20	43.53	648,049	43.53
2/21/2025	43.85	44.03	42.38	42.71	458,734	42.71
2/20/2025	44.57	44.76	43.44	43.90	536,327	43.90
2/19/2025	43.84	44.74	43.65	44.54	493,810	44.54
2/18/2025	43.80	44.52	43.39	44.30	594,466	44.30
2/14/2025	44.19	44.23	43.64	43.89	391,660	43.89
2/13/2025	44.16	44.37	43.25	43.71	429,709	43.71
2/12/2025	43.33	44.04	42.91	43.89	409,921	43.89
2/11/2025	44.15	44.51	43.94	43.96	565,949	43.96
2/10/2025	44.39	44.97	44.12	44.48	670,524	44.48
2/07/2025	44.60	44.89	43.45	44.00	725,023	44.00
2/06/2025	47.15	47.26	44.65	44.74	890,827	44.74
2/05/2025	46.29	47.25	46.01	47.11	528,688	47.11
2/04/2025	45.11	46.31	45.11	46.11	570,691	46.11
2/03/2025	46.09	46.27	44.70	45.27	498,931	45.27
1/31/2025	47.27	47.85	46.78	46.98	517,529	46.98
1/30/2025	47.74	48.37	47.25	47.51	606,118	47.51
1/29/2025	47.84	48.02	46.81	47.37	562,998	47.37
1/28/2025	47.68	48.14	47.11	47.71	454,962	47.71
1/27/2025	47.80	49.38	47.25	47.67	748,075	47.67
1/24/2025	47.20	48.26	47.01	47.79	744,387	47.79
1/23/2025	46.87	47.96	46.56	47.27	878,589	47.27
1/22/2025	47.64	48.29	46.97	47.02	441,197	47.02
1/21/2025	47.03	48.22	47.01	47.99	651,058	47.99
1/17/2025	45.83	46.95	45.81	46.63	541,603	46.63
1/16/2025	45.64	46.00	45.02	45.47	490,748	45.47
1/15/2025	45.59	46.34	45.38	45.72	731,127	45.72
1/14/2025	45.37	45.79	44.16	44.75	1,403,821	44.75
1/13/2025	44.43	45.90	43.83	45.35	10,728,802	45.35
1/10/2025	45.03	45.61	44.74	44.77	1,190,242	44.77
1/08/2025	45.69	46.81	44.93	45.78	1,186,619	45.78
1/07/2025	45.96	47.81	44.51	44.76	709,409	44.76
1/06/2025	43.50	44.87	43.37	44.55	925,045	44.55
1/03/2025	44.34	44.91	42.65	43.27	909,375	43.27
1/02/2025	44.24	45.41	43.99	44.30	597,415	44.30
12/31/2024	43.43	0.00	43.88	43.88	0	43.88
12/30/2024	44.04	44.17	42.67	43.43	610,444	43.43
12/27/2024	44.01	44.83	43.59	44.29	471,721	44.29
12/26/2024	43.62	44.61	43.52	44.52	397,684	44.52
12/24/2024	43.29	43.97	42.96	43.95	245,834	43.95
12/23/2024	43.27	43.62	42.81	43.21	572,642	43.21
12/20/2024	42.02	43.59	42.02	43.12	1,258,420	43.12
12/19/2024	43.44	43.74	41.71	42.47	684,833	42.47
12/18/2024	45.65	46.36	43.07	43.28	680,621	43.28
12/17/2024	45.49	46.38	45.03	45.64	367,364	45.64
12/16/2024	46.02	47.04	45.59	45.79	440,909	45.79
12/13/2024	46.35	46.63	45.82	46.14	496,454	46.14
12/12/2024	46.57	47.19	46.54	46.92	493,221	46.92
12/11/2024	46.96	47.52	46.68	46.78	462,167	46.78
12/10/2024	47.73	47.73	46.33	46.56	586,873	46.56
12/09/2024	47.85	48.58	47.43	47.43	531,912	47.43
12/06/2024	48.34	48.77	47.12	47.63	576,995	47.63