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%)

After hours:

07:02PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6021-0.0013(-0.21%)

NZD/EUR0.5584-0.0010(-0.18%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

Enovis Corporation (ENOV)

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6021
-0.0013(-0.21%)

NZD/EUR
0.5584
-0.0010(-0.18%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)