Skip to main content
ENOV logo

Enovis Corporation

ENOVNYSEHealthcareMedical Devices

$21.16Today:- (-)1Y −33.65%

As of Oct 26, 2026 close

Market cap
$1.22B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$16.70$34.28
Volume (live)
-
Avg. volume (3M)
1.40M

Enovis (ENOV) Historical Stock Prices

Analyze Enovis (ENOV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enovis (ENOV) Interactive Price Chart

Interactive historical price chart showing Enovis stock price movements and trends across multiple time periods.

Loading chart...

ENOV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENOV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202621.1021.2720.7421.1621.16905.91K
Oct 23, 202621.3921.7020.8621.0821.08954.30K
Oct 22, 202620.9921.7320.7921.5921.591.30M
Oct 21, 202620.6621.4920.4820.8120.811.20M
Oct 20, 202620.0020.8919.8920.6920.691.19M
Oct 19, 202619.5320.1519.4319.8719.871.62M
Oct 16, 202619.6419.7819.3619.5919.591.34M
Oct 15, 202618.7619.4418.4219.3519.351.22M
Oct 14, 202618.7418.8518.2318.5718.57835.58K
Oct 13, 202618.5019.1218.1818.9918.991.36M
Oct 12, 202617.4718.4017.3618.2518.25822.21K
Oct 9, 202617.6017.8917.1417.6917.691.13M
Oct 8, 202617.3517.6316.7017.4317.431.97M
Oct 7, 202618.0318.1317.5317.6117.611.26M
Oct 6, 202619.0119.0118.0518.2018.201.01M
Oct 5, 202617.7018.9617.5618.6918.691.35M
Oct 2, 202618.2718.2717.6817.7717.771.37M
Oct 1, 202618.1918.5117.7418.0518.051.11M
Sep 30, 202618.5118.7018.0818.2718.271.09M
Sep 29, 202618.0018.6317.8818.4618.461.50M
Sep 28, 202618.2818.4617.9718.1618.161.15M
Sep 25, 202618.3118.7918.0618.4618.461.02M
Sep 24, 202618.3218.5017.6818.2718.271.66M
Sep 23, 202618.2918.5617.8618.2418.241.18M
Sep 22, 202618.4518.6518.1318.3918.391.74M
Sep 21, 202618.1818.1817.4818.0418.042.11M
Sep 18, 202617.7018.0917.4718.0418.042.19M
Sep 17, 202619.0119.2617.7017.8017.802.16M
Sep 16, 202618.0918.8317.7418.6618.661.81M
Sep 15, 202618.0718.5917.3017.9417.942.43M
Sep 14, 202619.3019.6918.0018.2218.222.84M
Sep 11, 202618.5919.5718.0819.2819.282.55M
Sep 10, 202618.7018.8918.2318.4118.411.76M
Sep 9, 202619.9420.0218.8619.0319.031.87M
Sep 8, 202619.1520.2118.5719.9819.983.74M
Sep 4, 202619.0119.3218.5218.5618.561.88M
Sep 3, 202620.2820.4519.0619.4019.402.32M
Sep 2, 202620.5021.0619.7220.2020.202.47M
Sep 1, 202624.4924.5520.5220.5320.533.93M
Aug 31, 202624.4824.8723.9324.5924.59670.56K
Aug 28, 202625.2025.3824.7924.9024.90419.87K
Aug 27, 202625.1325.4024.7824.8324.83486.34K
Aug 26, 202625.3025.4324.6425.2525.25553.46K
Aug 25, 202625.2325.6524.6825.5825.58565.37K
Aug 24, 202626.2826.9324.9825.2125.21625.29K
Aug 21, 202626.1926.4125.5026.0626.06611.00K
Aug 20, 202626.2026.8825.9326.1826.18657.56K
Aug 19, 202625.6927.4625.6926.5026.50748.35K
Aug 18, 202625.1426.1124.8925.6425.64805.67K
Aug 17, 202625.4725.7524.5024.7424.741.09M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.