Enovis Corporation Common Stock (ENOV)

47.01Last Price

-0.50 (-1.05%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	628,045	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
12/05/2024	48.65	49.06	47.28	47.88	507,852	47.88
12/04/2024	48.98	49.75	48.31	48.62	769,361	48.62
12/03/2024	49.19	49.50	48.38	49.03	725,149	49.03
12/02/2024	49.02	49.40	48.68	49.33	574,705	49.33
11/29/2024	48.35	48.86	48.24	48.81	249,656	48.81
11/27/2024	47.91	48.90	47.75	48.45	475,752	48.45
11/26/2024	48.09	48.32	46.87	47.74	779,791	47.74
11/25/2024	47.33	48.76	47.24	48.27	756,649	48.27
11/22/2024	46.24	47.19	46.22	46.67	604,677	46.67
11/21/2024	44.92	46.38	44.80	46.17	647,627	46.17
11/20/2024	45.07	45.64	43.00	44.78	514,540	44.78
11/19/2024	45.40	45.81	45.09	45.27	459,709	45.27
11/18/2024	46.05	46.67	45.52	45.54	391,676	45.54
11/15/2024	45.66	46.61	45.31	46.38	481,749	46.38
11/14/2024	46.59	46.76	45.27	45.57	574,071	45.57
11/13/2024	47.03	47.49	45.99	46.45	448,904	46.45
11/12/2024	47.18	47.89	46.71	46.91	529,108	46.91
11/11/2024	46.86	47.68	46.50	47.35	526,741	47.35
11/08/2024	47.56	47.87	45.94	46.42	704,358	46.42
11/07/2024	46.34	48.43	46.34	47.86	1,502,375	47.86
11/06/2024	49.51	49.83	46.20	46.90	1,551,122	46.90
11/05/2024	43.03	43.69	42.76	43.31	891,517	43.31
11/04/2024	42.51	43.67	42.51	43.03	1,022,673	43.03
11/01/2024	41.58	43.39	41.56	42.43	813,577	42.43
10/31/2024	41.93	42.61	41.27	41.27	792,541	41.27