STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

Enovis Corporation (ENOV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

51.07

+0.02

(+0.04%)

At close: 04:00PM EDT

52.12

+1.05

(+2.06%)

Pre-Market:

08:34AM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	51.07	51.57	50.49	51.07	51.07	565,000
May 09, 2024	50.77	51.05	50.44	51.05	51.05	637,100
May 08, 2024	51.96	52.34	50.55	50.67	50.67	788,900
May 07, 2024	50.93	52.65	50.73	52.24	52.24	830,900
May 06, 2024	51.96	52.10	50.91	50.92	50.92	661,000
May 03, 2024	52.37	53.01	51.00	51.27	51.27	1,147,500
May 02, 2024	53.46	53.91	50.92	52.13	52.13	1,664,200
May 01, 2024	55.25	56.43	54.47	55.40	55.40	567,100
Apr 30, 2024	55.44	55.96	55.22	55.23	55.23	451,300
Apr 29, 2024	55.46	56.36	55.46	55.90	55.90	382,900
Apr 26, 2024	55.05	55.53	54.82	55.26	55.26	304,200
Apr 25, 2024	55.60	55.93	54.69	55.10	55.10	351,300
Apr 24, 2024	55.44	56.24	55.14	56.17	56.17	324,100
Apr 23, 2024	55.42	56.17	55.24	55.47	55.47	475,700
Apr 22, 2024	56.69	56.89	55.33	55.51	55.51	933,500
Apr 19, 2024	55.39	55.98	54.96	55.83	55.83	615,500
Apr 18, 2024	56.20	56.44	54.86	55.27	55.27	482,900
Apr 17, 2024	56.76	57.08	55.97	56.24	56.24	443,600
Apr 16, 2024	56.58	56.92	55.50	56.50	56.50	422,600
Apr 15, 2024	59.12	59.12	56.49	56.81	56.81	578,900
Apr 12, 2024	59.28	59.63	58.10	58.55	58.55	342,700
Apr 11, 2024	60.11	60.61	59.30	59.79	59.79	335,200
Apr 10, 2024	61.79	61.92	59.74	59.95	59.95	433,900
Apr 09, 2024	61.74	62.79	61.57	62.43	62.43	473,500
Apr 08, 2024	61.01	61.95	60.30	61.68	61.68	470,700
Apr 05, 2024	59.65	60.96	59.47	60.64	60.64	340,400
Apr 04, 2024	59.84	60.79	59.39	59.71	59.71	618,500
Apr 03, 2024	59.78	60.58	59.28	59.34	59.34	491,100
Apr 02, 2024	60.89	61.05	59.99	60.32	60.32	316,600
Apr 01, 2024	62.41	62.66	61.13	61.43	61.43	418,600
Mar 28, 2024	62.05	62.63	61.95	62.45	62.45	351,500
Mar 27, 2024	61.05	62.50	60.77	62.46	62.46	322,700
Mar 26, 2024	60.58	60.67	60.09	60.28	60.28	257,500
Mar 25, 2024	60.42	61.24	60.17	60.28	60.28	387,200
Mar 22, 2024	60.11	60.33	59.73	60.21	60.21	243,600
Mar 21, 2024	60.06	60.98	60.06	60.25	60.25	264,000
Mar 20, 2024	59.12	60.05	59.04	59.90	59.90	247,100
Mar 19, 2024	58.84	60.13	58.69	59.48	59.48	482,700
Mar 18, 2024	59.80	60.04	58.70	58.74	58.74	400,700
Mar 15, 2024	59.43	60.35	59.18	59.40	59.40	638,700
Mar 14, 2024	61.25	61.32	59.69	59.93	59.93	259,200
Mar 13, 2024	61.40	61.91	60.95	61.25	61.25	405,200
Mar 12, 2024	61.41	61.80	60.80	61.51	61.51	246,400
Mar 11, 2024	61.89	62.28	61.43	61.69	61.69	250,500
Mar 08, 2024	62.65	63.52	61.69	61.99	61.99	285,400
Mar 07, 2024	63.58	63.96	62.44	62.47	62.47	365,600
Mar 06, 2024	62.05	63.69	61.73	63.27	63.27	689,600
Mar 05, 2024	61.90	62.16	61.39	61.84	61.84	589,400
Mar 04, 2024	60.38	62.10	60.06	62.04	62.04	633,900
Mar 01, 2024	59.51	60.82	59.33	60.38	60.38	367,000
Feb 29, 2024	61.19	61.19	59.56	59.81	59.81	475,900
Feb 28, 2024	61.00	61.58	60.77	60.77	60.77	312,100
Feb 27, 2024	61.95	62.08	60.91	61.45	61.45	589,500
Feb 26, 2024	62.23	62.66	61.05	61.56	61.56	529,400
Feb 23, 2024	63.38	63.76	62.08	62.85	62.85	637,800
Feb 22, 2024	64.68	65.03	60.86	63.80	63.80	1,436,900
Feb 21, 2024	59.31	60.37	58.89	60.27	60.27	569,900
Feb 20, 2024	58.96	59.74	58.44	59.58	59.58	452,600
Feb 16, 2024	59.23	60.36	59.15	59.29	59.29	409,800
Feb 15, 2024	59.42	60.27	59.12	59.74	59.74	304,400
Feb 14, 2024	60.28	60.44	59.04	59.17	59.17	832,800
Feb 13, 2024	59.48	60.61	59.00	59.76	59.76	412,000
Feb 12, 2024	60.31	61.15	60.24	60.65	60.65	261,200
Feb 09, 2024	60.59	60.76	59.83	60.32	60.32	320,300
Feb 08, 2024	59.45	60.63	59.40	60.53	60.53	372,900
Feb 07, 2024	59.37	59.95	58.73	59.80	59.80	276,200
Feb 06, 2024	58.61	59.56	58.59	59.03	59.03	338,800
Feb 05, 2024	59.16	59.38	58.69	58.71	58.71	213,300
Feb 02, 2024	58.95	60.02	58.82	59.70	59.70	445,000
Feb 01, 2024	58.81	59.65	58.00	59.61	59.61	280,400
Jan 31, 2024	59.91	60.12	58.39	58.70	58.70	556,200
Jan 30, 2024	60.78	61.00	59.72	59.73	59.73	319,300
Jan 29, 2024	59.59	61.08	59.40	61.04	61.04	399,500
Jan 26, 2024	59.87	60.12	59.65	59.80	59.80	457,600
Jan 25, 2024	59.56	59.93	58.65	59.57	59.57	275,200
Jan 24, 2024	60.14	60.14	58.62	58.71	58.71	246,200
Jan 23, 2024	60.81	60.81	59.54	59.65	59.65	241,900
Jan 22, 2024	60.76	61.02	60.19	60.21	60.21	514,700
Jan 19, 2024	58.64	59.91	57.75	59.84	59.84	506,500
Jan 18, 2024	58.01	58.83	57.54	58.49	58.49	384,800
Jan 17, 2024	57.34	58.06	56.83	57.58	57.58	319,200
Jan 16, 2024	57.32	58.21	56.60	58.17	58.17	443,600
Jan 12, 2024	58.80	59.10	57.68	57.88	57.88	427,100
Jan 11, 2024	58.13	58.41	57.54	58.13	58.13	351,400
Jan 10, 2024	57.90	58.54	57.55	58.43	58.43	1,281,800
Jan 09, 2024	56.63	58.22	56.12	57.96	57.96	532,700
Jan 08, 2024	56.88	57.72	56.44	57.33	57.33	481,600
Jan 05, 2024	55.04	56.50	55.04	56.21	56.21	699,400
Jan 04, 2024	55.43	55.81	54.69	55.48	55.48	617,800
Jan 03, 2024	54.80	55.97	54.33	55.53	55.53	902,400
Jan 02, 2024	55.61	56.08	55.26	55.44	55.44	589,300
Dec 29, 2023	56.34	56.76	55.85	56.02	56.02	826,500
Dec 28, 2023	56.31	56.86	55.95	56.52	56.52	318,400
Dec 27, 2023	56.83	57.01	56.15	56.62	56.62	298,100
Dec 26, 2023	57.18	57.43	56.81	56.86	56.86	638,600
Dec 22, 2023	56.76	57.35	56.73	57.07	57.07	438,100
Dec 21, 2023	55.45	56.58	55.18	56.57	56.57	555,900
Dec 20, 2023	55.90	56.32	54.91	54.96	54.96	465,500
Dec 19, 2023	54.58	55.61	54.29	55.45	55.45	785,900
Dec 18, 2023	53.88	54.05	53.15	54.05	54.05	875,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7315-0.0002(-0.03%)

CRUDE OIL78.85+0.59(+0.75%)

Bitcoin CAD85,835.82+2,252.25(+2.69%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

Enovis Corporation (ENOV)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7315
-0.0002(-0.03%)

CRUDE OIL
78.85
+0.59(+0.75%)

Bitcoin CAD
85,835.82
+2,252.25(+2.69%)