Enovis Corp (ENOV) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.72 | 26.82 | 24.65 | 26.61 | +1.14% | 2,058,400 |
| 2026-08-06 | 28.86 | 28.86 | 25.47 | 26.31 | -12.82% | 3,127,500 |
| 2026-08-05 | 31.02 | 31.10 | 30.00 | 30.18 | -2.20% | 1,504,400 |
| 2026-08-04 | 31.06 | 31.67 | 30.50 | 30.86 | -1.78% | 1,365,700 |
| 2026-08-03 | 29.93 | 31.52 | 29.93 | 31.42 | +7.79% | 1,590,500 |
| 2026-07-31 | 28.79 | 29.31 | 28.22 | 29.15 | -0.51% | 770,000 |
| 2026-07-30 | 29.83 | 30.48 | 29.24 | 29.30 | -3.17% | 869,500 |
| 2026-07-29 | 29.39 | 30.53 | 29.39 | 30.26 | +2.51% | 1,083,100 |
| 2026-07-28 | 29.12 | 30.00 | 28.79 | 29.52 | +4.50% | 1,301,951 |
| 2026-07-27 | 27.47 | 28.30 | 27.46 | 28.25 | +4.51% | 827,686 |
| 2026-07-24 | 26.26 | 27.18 | 25.84 | 27.03 | +3.72% | 851,000 |
| 2026-07-23 | 25.94 | 26.31 | 25.40 | 26.06 | -1.85% | 826,600 |
| 2026-07-22 | 27.21 | 27.26 | 26.29 | 26.55 | -2.03% | 498,000 |
| 2026-07-21 | 26.30 | 27.12 | 26.30 | 27.10 | +0.97% | 844,100 |
| 2026-07-20 | 26.99 | 27.45 | 26.25 | 26.84 | -0.85% | 876,800 |
| 2026-07-17 | 27.72 | 28.69 | 26.48 | 27.07 | -3.56% | 987,200 |
| 2026-07-16 | 26.09 | 28.16 | 26.09 | 28.07 | +9.69% | 1,369,800 |
| 2026-07-15 | 24.45 | 26.17 | 24.45 | 25.59 | +3.81% | 994,000 |
| 2026-07-14 | 25.86 | 25.86 | 24.65 | 24.65 | -6.10% | 859,500 |
| 2026-07-13 | 25.84 | 27.08 | 25.80 | 26.25 | +1.94% | 914,600 |
| 2026-07-10 | 25.60 | 25.85 | 24.83 | 25.75 | +2.10% | 768,200 |
| 2026-07-09 | 23.51 | 25.30 | 23.32 | 25.22 | +6.73% | 1,940,900 |
| 2026-07-08 | 25.00 | 25.00 | 23.48 | 23.63 | -7.41% | 1,213,800 |
| 2026-07-07 | 26.06 | 26.50 | 25.10 | 25.52 | -1.47% | 989,200 |
| 2026-07-06 | 22.99 | 26.15 | 22.93 | 25.90 | +15.11% | 2,155,000 |
| 2026-07-02 | 20.59 | 22.71 | 20.23 | 22.50 | +12.28% | 1,302,500 |
| 2026-07-01 | 21.01 | 21.62 | 19.86 | 20.04 | -3.19% | 1,502,900 |
| 2026-06-30 | 21.81 | 21.83 | 19.14 | 20.70 | -5.99% | 2,373,300 |
| 2026-06-29 | 22.55 | 22.65 | 21.80 | 22.02 | -3.04% | 1,403,500 |
| 2026-06-26 | 22.15 | 22.71 | 21.83 | 22.71 | +3.18% | 1,929,500 |
| 2026-06-25 | 21.69 | 22.55 | 21.63 | 22.01 | +2.95% | 747,500 |
| 2026-06-24 | 21.27 | 21.98 | 21.18 | 21.38 | +1.09% | 1,225,500 |
| 2026-06-23 | 21.29 | 21.59 | 21.06 | 21.15 | -0.70% | 873,000 |
| 2026-06-22 | 21.92 | 22.24 | 21.24 | 21.30 | -3.05% | 1,097,500 |
| 2026-06-18 | 20.91 | 22.00 | 20.88 | 21.97 | +5.37% | 1,799,400 |
| 2026-06-17 | 21.62 | 22.14 | 20.61 | 20.85 | -3.38% | 1,101,700 |
| 2026-06-16 | 21.39 | 21.90 | 21.05 | 21.58 | +2.86% | 1,076,300 |
| 2026-06-15 | 22.37 | 22.71 | 20.80 | 20.98 | -3.76% | 845,400 |
| 2026-06-12 | 20.99 | 21.88 | 20.65 | 21.80 | +3.22% | 907,700 |
| 2026-06-11 | 21.92 | 21.92 | 20.55 | 21.12 | -3.87% | 1,502,400 |
| 2026-06-10 | 23.89 | 24.27 | 21.80 | 21.97 | -8.31% | 1,515,000 |
| 2026-06-09 | 23.99 | 24.58 | 23.50 | 23.96 | +1.18% | 979,200 |
| 2026-06-08 | 23.72 | 24.22 | 23.33 | 23.68 | -0.42% | 694,100 |
| 2026-06-05 | 23.03 | 23.84 | 22.88 | 23.78 | +4.02% | 709,600 |
| 2026-06-04 | 22.19 | 23.13 | 22.07 | 22.86 | +6.03% | 766,500 |
| 2026-06-03 | 21.80 | 22.39 | 21.31 | 21.56 | -1.73% | 1,040,900 |
| 2026-06-02 | 21.50 | 21.94 | 20.82 | 21.94 | +1.11% | 1,338,400 |
| 2026-06-01 | 22.22 | 22.73 | 21.55 | 21.70 | -4.32% | 1,340,800 |
| 2026-05-29 | 22.88 | 23.16 | 22.54 | 22.68 | -1.56% | 893,900 |
| 2026-05-28 | 22.70 | 23.30 | 22.51 | 23.04 | -0.30% | 1,118,600 |
| 2026-05-27 | 24.62 | 24.63 | 22.51 | 23.11 | -4.82% | 1,289,400 |
| 2026-05-26 | 24.42 | 25.03 | 24.23 | 24.28 | +0.37% | 1,161,200 |
| 2026-05-22 | 24.50 | 25.29 | 24.12 | 24.19 | -1.63% | 912,100 |
| 2026-05-21 | 25.97 | 26.08 | 24.44 | 24.59 | -7.07% | 1,445,200 |
| 2026-05-20 | 25.72 | 26.65 | 25.33 | 26.46 | +2.72% | 596,700 |
| 2026-05-19 | 25.38 | 25.98 | 24.67 | 25.76 | +2.02% | 1,037,800 |
| 2026-05-18 | 24.35 | 25.62 | 24.26 | 25.25 | +3.95% | 1,269,400 |
| 2026-05-15 | 25.89 | 26.23 | 23.81 | 24.29 | -7.01% | 1,262,400 |
| 2026-05-14 | 26.16 | 26.66 | 25.69 | 26.12 | +1.63% | 868,500 |
| 2026-05-13 | 25.48 | 25.98 | 25.27 | 25.70 | -1.12% | 1,089,200 |
| 2026-05-12 | 24.89 | 26.24 | 24.66 | 25.99 | +4.88% | 2,441,100 |
| 2026-05-11 | 26.15 | 26.60 | 24.11 | 24.78 | -6.56% | 1,520,900 |
| 2026-05-08 | 27.24 | 27.89 | 26.23 | 26.52 | -2.68% | 1,537,900 |
| 2026-05-07 | 25.14 | 27.75 | 24.95 | 27.25 | +9.66% | 1,940,800 |
| 2026-05-06 | 24.67 | 25.27 | 24.48 | 24.85 | +3.03% | 1,096,500 |
| 2026-05-05 | 23.52 | 24.70 | 23.23 | 24.12 | +3.34% | 1,028,700 |
| 2026-05-04 | 23.52 | 23.83 | 22.99 | 23.34 | -1.19% | 892,400 |
| 2026-05-01 | 23.62 | 23.78 | 23.14 | 23.62 | +0.77% | 671,000 |
| 2026-04-30 | 22.39 | 23.46 | 22.23 | 23.44 | +4.22% | 1,178,300 |
| 2026-04-29 | 23.09 | 23.29 | 22.26 | 22.49 | -3.89% | 608,700 |
| 2026-04-28 | 24.53 | 24.72 | 22.94 | 23.40 | -4.65% | 746,200 |
| 2026-04-27 | 24.12 | 25.18 | 24.10 | 24.54 | +1.83% | 799,400 |
| 2026-04-24 | 22.66 | 24.10 | 22.38 | 24.10 | +5.66% | 835,200 |
| 2026-04-23 | 23.45 | 23.93 | 22.14 | 22.81 | -4.00% | 1,539,700 |
| 2026-04-22 | 24.01 | 24.80 | 23.38 | 23.76 | +0.13% | 906,000 |
| 2026-04-21 | 26.27 | 26.64 | 23.72 | 23.73 | -9.67% | 1,376,140 |
| 2026-04-20 | 26.06 | 26.79 | 25.98 | 26.27 | -0.19% | 525,539 |
| 2026-04-17 | 25.50 | 27.04 | 25.45 | 26.32 | +4.44% | 1,755,200 |
| 2026-04-16 | 25.38 | 25.95 | 25.16 | 25.20 | -0.51% | 757,200 |
| 2026-04-15 | 25.07 | 25.56 | 24.99 | 25.33 | +0.92% | 430,500 |
| 2026-04-14 | 24.87 | 25.66 | 24.87 | 25.10 | +0.97% | 505,045 |
| 2026-04-13 | 24.17 | 25.20 | 24.01 | 24.86 | +1.80% | 782,454 |
| 2026-04-10 | 24.21 | 24.50 | 23.89 | 24.42 | +1.75% | 511,000 |
| 2026-04-09 | 23.56 | 24.02 | 23.10 | 24.00 | +0.88% | 547,300 |
| 2026-04-08 | 24.01 | 24.51 | 23.57 | 23.79 | +5.64% | 779,900 |
| 2026-04-07 | 22.68 | 23.01 | 22.18 | 22.52 | -1.05% | 559,300 |
| 2026-04-06 | 22.33 | 22.76 | 22.23 | 22.76 | +0.53% | 638,400 |
| 2026-04-02 | 22.75 | 23.69 | 22.16 | 22.64 | -3.12% | 609,100 |
| 2026-04-01 | 22.81 | 23.40 | 22.43 | 23.37 | +2.73% | 639,000 |
| 2026-03-31 | 22.14 | 22.87 | 21.59 | 22.75 | +4.89% | 838,600 |
| 2026-03-30 | 22.14 | 22.34 | 21.48 | 21.69 | -0.60% | 818,200 |
| 2026-03-27 | 23.30 | 23.60 | 21.80 | 21.82 | -6.63% | 636,700 |
| 2026-03-26 | 22.31 | 23.40 | 22.31 | 23.37 | +3.32% | 555,600 |
| 2026-03-25 | 22.65 | 23.03 | 21.81 | 22.62 | +2.31% | 627,900 |
| 2026-03-24 | 22.15 | 22.72 | 21.66 | 22.11 | -1.78% | 579,400 |
| 2026-03-23 | 22.64 | 23.29 | 21.97 | 22.51 | +3.02% | 1,009,700 |
| 2026-03-20 | 22.64 | 22.87 | 21.40 | 21.85 | -3.19% | 1,577,000 |
| 2026-03-19 | 22.65 | 23.22 | 22.15 | 22.57 | -1.61% | 701,800 |
| 2026-03-18 | 23.34 | 23.58 | 22.93 | 22.94 | -2.22% | 1,125,200 |
| 2026-03-17 | 23.52 | 24.44 | 23.40 | 23.46 | +1.08% | 816,700 |
| 2026-03-16 | 23.25 | 23.59 | 23.08 | 23.21 | +0.96% | 988,500 |
| 2026-03-13 | 23.68 | 24.11 | 22.78 | 22.99 | -1.71% | 978,100 |
| 2026-03-12 | 24.52 | 24.65 | 23.23 | 23.39 | -5.84% | 1,036,700 |
| 2026-03-11 | 23.79 | 24.89 | 23.44 | 24.84 | +3.98% | 747,900 |
| 2026-03-10 | 24.72 | 24.90 | 23.58 | 23.89 | -3.12% | 975,171 |
| 2026-03-09 | 23.33 | 24.80 | 22.62 | 24.66 | +0.61% | 1,384,078 |
| 2026-03-06 | 24.28 | 24.61 | 23.63 | 24.51 | +0.78% | 911,500 |
| 2026-03-05 | 25.45 | 25.71 | 23.70 | 24.32 | -5.70% | 1,449,100 |
| 2026-03-04 | 25.69 | 26.01 | 24.75 | 25.79 | +1.98% | 1,017,200 |
| 2026-03-03 | 24.89 | 25.49 | 23.87 | 25.29 | -1.60% | 867,300 |
| 2026-03-02 | 24.62 | 25.73 | 24.18 | 25.70 | +0.90% | 1,163,200 |
| 2026-02-27 | 25.50 | 26.41 | 25.18 | 25.47 | +0.20% | 1,278,700 |
| 2026-02-26 | 22.62 | 25.86 | 22.62 | 25.42 | +13.89% | 2,700,200 |
| 2026-02-25 | 22.86 | 23.02 | 21.87 | 22.32 | -2.45% | 2,033,300 |
| 2026-02-24 | 22.60 | 23.04 | 22.48 | 22.88 | +2.05% | 1,168,100 |
| 2026-02-23 | 22.52 | 22.75 | 21.96 | 22.42 | -1.36% | 977,100 |
| 2026-02-20 | 22.22 | 22.94 | 22.00 | 22.73 | +1.93% | 946,300 |
| 2026-02-19 | 21.95 | 22.37 | 21.77 | 22.30 | +1.04% | 1,034,700 |
| 2026-02-18 | 21.59 | 22.25 | 21.59 | 22.07 | +2.03% | 1,416,700 |
| 2026-02-17 | 21.75 | 22.14 | 21.60 | 21.63 | -0.64% | 832,900 |
| 2026-02-13 | 22.10 | 22.51 | 21.69 | 21.77 | -0.64% | 954,400 |
| 2026-02-12 | 22.93 | 23.18 | 21.73 | 21.91 | -3.90% | 1,013,800 |
| 2026-02-11 | 22.50 | 22.87 | 21.79 | 22.80 | +1.02% | 1,074,300 |
| 2026-02-10 | 22.51 | 23.57 | 22.05 | 22.57 | +0.94% | 871,500 |
| 2026-02-09 | 22.33 | 22.52 | 21.62 | 22.36 | -1.02% | 842,300 |
| 2026-02-06 | 21.94 | 22.70 | 21.74 | 22.59 | +3.67% | 846,800 |
| 2026-02-05 | 22.78 | 23.11 | 21.72 | 21.79 | -4.47% | 906,300 |
| 2026-02-04 | 21.95 | 23.37 | 21.79 | 22.81 | +4.68% | 1,539,600 |
| 2026-02-03 | 22.03 | 22.47 | 21.15 | 21.79 | -1.71% | 1,450,400 |
| 2026-02-02 | 21.97 | 22.78 | 21.72 | 22.17 | +0.59% | 1,399,300 |
| 2026-01-30 | 22.68 | 22.68 | 21.28 | 22.04 | -2.95% | 1,024,400 |
| 2026-01-29 | 21.45 | 22.74 | 21.00 | 22.71 | +5.82% | 1,616,900 |
| 2026-01-28 | 22.01 | 22.10 | 21.19 | 21.46 | -2.37% | 1,337,500 |
| 2026-01-27 | 22.44 | 22.56 | 21.90 | 21.98 | -3.26% | 627,800 |
| 2026-01-26 | 23.00 | 23.27 | 22.53 | 22.72 | -1.26% | 978,000 |
| 2026-01-23 | 23.32 | 23.44 | 22.50 | 23.01 | -2.29% | 985,700 |
| 2026-01-22 | 24.08 | 24.46 | 23.47 | 23.55 | -0.55% | 1,416,600 |
| 2026-01-21 | 23.26 | 23.90 | 23.11 | 23.68 | +2.56% | 980,800 |
| 2026-01-20 | 23.20 | 23.81 | 22.98 | 23.09 | -3.67% | 876,500 |
| 2026-01-16 | 23.93 | 24.81 | 23.88 | 23.97 | -1.20% | 804,500 |
| 2026-01-15 | 24.32 | 24.94 | 24.01 | 24.26 | -0.04% | 1,251,100 |
| 2026-01-14 | 24.49 | 24.79 | 23.58 | 24.27 | -1.58% | 1,360,600 |
| 2026-01-13 | 27.00 | 27.04 | 24.56 | 24.66 | -8.50% | 1,565,700 |
| 2026-01-12 | 29.74 | 29.89 | 26.88 | 26.95 | -9.20% | 1,844,600 |
| 2026-01-09 | 29.10 | 29.78 | 28.10 | 29.68 | +2.95% | 1,143,200 |
| 2026-01-08 | 27.38 | 29.16 | 27.38 | 28.83 | +4.12% | 878,800 |
| 2026-01-07 | 27.99 | 28.11 | 27.42 | 27.69 | -0.82% | 819,000 |
| 2026-01-06 | 27.32 | 28.00 | 27.13 | 27.92 | +3.37% | 954,400 |
| 2026-01-05 | 26.24 | 27.73 | 26.24 | 27.01 | +1.89% | 830,600 |
| 2026-01-02 | 26.95 | 27.13 | 26.25 | 26.51 | -0.49% | 783,600 |
| 2025-12-31 | 27.51 | 27.51 | 26.51 | 26.64 | -3.55% | 607,800 |
| 2025-12-30 | 27.01 | 27.81 | 26.97 | 27.62 | +1.99% | 673,004 |
| 2025-12-29 | 27.39 | 27.64 | 26.83 | 27.08 | -1.13% | 1,201,768 |
| 2025-12-26 | 26.82 | 27.39 | 26.68 | 27.39 | +1.97% | 626,400 |
| 2025-12-24 | 26.71 | 26.89 | 26.50 | 26.86 | +2.09% | 434,000 |
| 2025-12-23 | 26.92 | 27.11 | 26.16 | 26.31 | -3.27% | 851,200 |
| 2025-12-22 | 26.82 | 27.66 | 26.60 | 27.20 | +1.64% | 784,200 |
| 2025-12-19 | 27.21 | 27.69 | 26.74 | 26.76 | -2.05% | 1,309,600 |
| 2025-12-18 | 27.54 | 27.92 | 26.87 | 27.32 | -0.15% | 977,300 |
| 2025-12-17 | 26.63 | 28.02 | 26.09 | 27.36 | +4.95% | 995,800 |
| 2025-12-16 | 26.45 | 26.87 | 25.52 | 26.07 | -1.77% | 794,500 |
| 2025-12-15 | 26.56 | 27.17 | 26.22 | 26.54 | +0.26% | 777,300 |
| 2025-12-12 | 27.50 | 28.09 | 26.19 | 26.47 | -4.85% | 1,296,800 |
| 2025-12-11 | 27.60 | 28.27 | 27.37 | 27.82 | +0.54% | 921,300 |
| 2025-12-10 | 27.00 | 27.79 | 26.68 | 27.67 | +2.33% | 1,138,100 |
| 2025-12-09 | 26.50 | 27.64 | 26.49 | 27.04 | +1.05% | 814,700 |
| 2025-12-08 | 27.09 | 27.30 | 26.59 | 26.76 | -0.96% | 888,800 |
| 2025-12-05 | 28.02 | 28.52 | 26.73 | 27.02 | -3.36% | 1,544,000 |
| 2025-12-04 | 29.25 | 29.26 | 27.84 | 27.96 | -4.51% | 787,100 |
| 2025-12-03 | 29.31 | 29.87 | 28.96 | 29.28 | -0.34% | 626,300 |
| 2025-12-02 | 29.59 | 30.19 | 29.01 | 29.38 | +0.07% | 676,600 |
| 2025-12-01 | 30.48 | 30.93 | 29.30 | 29.36 | -3.01% | 972,400 |
| 2025-11-28 | 30.61 | 30.75 | 30.20 | 30.27 | -0.13% | 236,200 |
| 2025-11-26 | 30.17 | 30.74 | 30.13 | 30.31 | -0.39% | 717,600 |
| 2025-11-25 | 30.15 | 30.85 | 29.78 | 30.43 | +2.80% | 918,700 |
| 2025-11-24 | 28.83 | 29.67 | 28.57 | 29.60 | +2.88% | 807,900 |
| 2025-11-21 | 27.01 | 29.34 | 26.80 | 28.77 | +7.23% | 891,700 |
| 2025-11-20 | 27.55 | 28.27 | 26.69 | 26.83 | -1.25% | 725,100 |
| 2025-11-19 | 28.39 | 28.39 | 27.04 | 27.17 | -3.79% | 633,300 |
| 2025-11-18 | 28.20 | 28.80 | 27.69 | 28.24 | -0.21% | 850,300 |
| 2025-11-17 | 29.78 | 29.90 | 28.17 | 28.30 | -5.64% | 796,200 |
| 2025-11-14 | 30.35 | 30.73 | 29.69 | 29.99 | -2.85% | 598,700 |
| 2025-11-13 | 30.65 | 31.81 | 30.59 | 30.87 | -1.18% | 565,300 |
| 2025-11-12 | 31.58 | 32.41 | 31.24 | 31.24 | -0.86% | 821,900 |
| 2025-11-11 | 30.62 | 31.53 | 30.53 | 31.51 | +4.13% | 886,500 |
| 2025-11-10 | 28.48 | 30.40 | 28.33 | 30.26 | +7.84% | 1,204,100 |
| 2025-11-07 | 27.95 | 28.90 | 27.52 | 28.06 | -1.27% | 1,092,900 |
| 2025-11-06 | 31.78 | 32.13 | 28.20 | 28.42 | -9.75% | 2,484,300 |
| 2025-11-05 | 31.15 | 32.11 | 31.02 | 31.49 | +0.16% | 1,002,100 |
| 2025-11-04 | 30.98 | 31.89 | 30.98 | 31.44 | +0.19% | 978,800 |
| 2025-11-03 | 31.14 | 31.46 | 30.68 | 31.38 | +0.45% | 824,800 |
| 2025-10-31 | 30.34 | 31.30 | 29.76 | 31.24 | +1.79% | 960,700 |
| 2025-10-30 | 31.68 | 31.96 | 30.52 | 30.69 | -4.06% | 729,900 |
| 2025-10-29 | 32.53 | 33.13 | 31.86 | 31.99 | -2.65% | 552,300 |
| 2025-10-28 | 32.52 | 32.96 | 32.49 | 32.86 | +0.00% | 526,800 |
| 2025-10-27 | 33.34 | 34.28 | 32.86 | 32.86 | -0.03% | 729,600 |
| 2025-10-24 | 32.87 | 33.40 | 32.56 | 32.87 | +1.01% | 533,600 |
| 2025-10-23 | 32.78 | 33.27 | 32.39 | 32.54 | -0.61% | 696,400 |
| 2025-10-22 | 32.50 | 33.25 | 32.21 | 32.74 | +1.52% | 756,300 |
| 2025-10-21 | 32.40 | 32.53 | 32.10 | 32.25 | -0.49% | 524,700 |
| 2025-10-20 | 31.84 | 32.80 | 31.70 | 32.41 | +3.15% | 624,500 |
| 2025-10-17 | 31.14 | 31.59 | 30.82 | 31.42 | +0.74% | 489,400 |
| 2025-10-16 | 31.32 | 31.62 | 30.74 | 31.19 | +0.00% | 503,200 |
| 2025-10-15 | 31.09 | 32.01 | 30.64 | 31.19 | +0.42% | 617,900 |
| 2025-10-14 | 29.13 | 31.61 | 29.00 | 31.06 | +4.47% | 903,800 |
| 2025-10-13 | 30.33 | 30.49 | 29.71 | 29.73 | +0.13% | 506,300 |
| 2025-10-10 | 31.28 | 31.54 | 29.51 | 29.69 | -5.36% | 936,600 |
| 2025-10-09 | 31.95 | 32.11 | 31.28 | 31.37 | -1.29% | 460,600 |
| 2025-10-08 | 30.43 | 31.80 | 30.18 | 31.78 | +4.78% | 509,800 |
| 2025-10-07 | 31.22 | 31.64 | 30.20 | 30.33 | -2.98% | 732,400 |
| 2025-10-06 | 32.34 | 32.43 | 31.23 | 31.26 | -2.37% | 622,600 |
| 2025-10-03 | 30.81 | 32.09 | 30.62 | 32.02 | +4.81% | 591,300 |
| 2025-10-02 | 30.37 | 30.61 | 29.80 | 30.55 | +0.30% | 503,300 |
| 2025-10-01 | 30.26 | 30.72 | 29.87 | 30.46 | +0.40% | 539,700 |
| 2025-09-30 | 30.20 | 30.36 | 29.71 | 30.34 | +0.53% | 570,920 |
| 2025-09-29 | 30.00 | 30.35 | 29.55 | 30.18 | +0.63% | 466,352 |
| 2025-09-26 | 30.17 | 30.43 | 29.78 | 29.99 | -0.10% | 500,100 |
| 2025-09-25 | 30.90 | 30.90 | 29.79 | 30.02 | -3.97% | 812,100 |
| 2025-09-24 | 31.00 | 31.67 | 31.00 | 31.26 | +0.32% | 581,500 |
| 2025-09-23 | 32.34 | 32.90 | 31.02 | 31.16 | -3.68% | 935,300 |
| 2025-09-22 | 32.19 | 32.62 | 31.48 | 32.35 | -0.03% | 653,300 |
| 2025-09-19 | 33.16 | 33.18 | 32.10 | 32.36 | -2.44% | 1,326,500 |
| 2025-09-18 | 32.59 | 33.39 | 32.33 | 33.17 | +3.24% | 1,100,600 |
| 2025-09-17 | 33.09 | 33.85 | 32.06 | 32.13 | -3.57% | 1,358,000 |
| 2025-09-16 | 32.35 | 33.35 | 32.06 | 33.32 | +3.03% | 1,671,700 |
| 2025-09-15 | 31.99 | 32.41 | 31.72 | 32.34 | +1.95% | 966,700 |
| 2025-09-12 | 32.78 | 32.87 | 31.72 | 31.72 | +0.44% | 1,166,100 |
| 2025-09-11 | 30.44 | 31.64 | 30.44 | 31.58 | +3.68% | 782,000 |
| 2025-09-10 | 31.04 | 31.60 | 30.45 | 30.46 | -2.34% | 891,200 |
| 2025-09-09 | 31.28 | 31.51 | 30.86 | 31.19 | -0.67% | 903,600 |
| 2025-09-08 | 32.01 | 32.04 | 31.10 | 31.40 | -2.27% | 726,900 |
| 2025-09-05 | 31.60 | 32.76 | 31.53 | 32.13 | +1.84% | 781,800 |
| 2025-09-04 | 30.45 | 31.60 | 30.00 | 31.55 | +2.90% | 917,500 |
| 2025-09-03 | 30.79 | 31.09 | 30.32 | 30.66 | -0.58% | 1,267,700 |
| 2025-09-02 | 30.42 | 30.98 | 30.26 | 30.84 | -0.19% | 879,300 |
| 2025-08-29 | 30.51 | 30.98 | 30.32 | 30.90 | +1.01% | 934,300 |
| 2025-08-28 | 31.25 | 31.30 | 30.20 | 30.59 | -1.39% | 1,214,100 |
| 2025-08-27 | 31.01 | 31.76 | 30.88 | 31.02 | -0.48% | 1,067,100 |
| 2025-08-26 | 30.92 | 31.75 | 30.92 | 31.17 | +0.58% | 1,194,500 |
| 2025-08-25 | 32.03 | 32.03 | 30.79 | 30.99 | -1.43% | 766,100 |
| 2025-08-22 | 29.94 | 31.75 | 29.84 | 31.44 | +6.58% | 908,200 |
| 2025-08-21 | 29.71 | 30.06 | 29.37 | 29.50 | -1.67% | 794,100 |
| 2025-08-20 | 30.43 | 30.70 | 29.56 | 30.00 | -1.45% | 931,000 |
| 2025-08-19 | 29.57 | 30.56 | 29.57 | 30.44 | +3.01% | 886,800 |
| 2025-08-18 | 29.53 | 30.03 | 29.18 | 29.55 | +0.00% | 886,100 |
| 2025-08-15 | 30.08 | 30.31 | 29.46 | 29.55 | +2.53% | 1,055,500 |
| 2025-08-14 | 28.59 | 29.34 | 28.32 | 28.82 | -2.60% | 1,156,900 |
| 2025-08-13 | 28.90 | 30.31 | 28.74 | 29.59 | +2.92% | 1,639,100 |
| 2025-08-12 | 28.50 | 29.69 | 28.25 | 28.75 | +2.28% | 1,060,200 |
| 2025-08-11 | 28.74 | 29.18 | 28.07 | 28.11 | -1.16% | 1,146,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.78%). Worst month: May (-8.24%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Enovis Corp's (ENOV) latest close?
26.61 on 2026-08-07, from the Closelook data lake's daily price record.
What is ENOV's 52-week high and low?
34.28 high and 19.14 low over the trailing 52 weeks, as of 2026-08-07.
What is Enovis Corp's strongest and weakest month historically?
Historically, ENOV's strongest calendar month has been Jul (average +8.78%) and its weakest May (average -8.24%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.