Enovis Corporation (ENOV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2024 | 48.00 | 48.21 | 47.15 | 47.89 | 47.89 | 554,600 |
| Jun 05, 2024 | 47.45 | 48.46 | 46.47 | 48.08 | 48.08 | 634,000 |
| Jun 04, 2024 | 48.64 | 48.77 | 46.92 | 47.47 | 47.47 | 934,400 |
| Jun 03, 2024 | 51.00 | 51.00 | 48.94 | 49.16 | 49.16 | 484,400 |
| May 31, 2024 | 50.12 | 50.44 | 49.80 | 50.27 | 50.27 | 715,800 |
| May 30, 2024 | 49.38 | 50.27 | 49.38 | 49.78 | 49.78 | 443,900 |
| May 29, 2024 | 49.09 | 49.90 | 48.90 | 49.46 | 49.46 | 595,700 |
| May 28, 2024 | 50.33 | 50.48 | 49.62 | 49.72 | 49.72 | 201,000 |
| May 24, 2024 | 49.86 | 50.52 | 49.67 | 50.24 | 50.24 | 519,000 |
| May 23, 2024 | 50.65 | 51.10 | 49.91 | 50.03 | 50.03 | 420,800 |
| May 22, 2024 | 50.25 | 51.06 | 50.05 | 51.04 | 51.04 | 378,100 |
| May 21, 2024 | 51.06 | 51.31 | 50.37 | 50.39 | 50.39 | 347,900 |
| May 20, 2024 | 52.31 | 52.76 | 51.11 | 51.15 | 51.15 | 460,100 |
| May 17, 2024 | 52.24 | 52.54 | 51.65 | 52.41 | 52.41 | 335,800 |
| May 16, 2024 | 52.89 | 53.31 | 52.06 | 52.20 | 52.20 | 339,100 |
| May 15, 2024 | 53.09 | 53.84 | 52.45 | 52.64 | 52.64 | 657,600 |
| May 14, 2024 | 52.15 | 53.38 | 51.79 | 52.50 | 52.50 | 741,200 |
| May 13, 2024 | 51.40 | 51.82 | 50.90 | 51.71 | 51.71 | 637,000 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.