NYSE:ENOV | Historical Stock Price | Enovis CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.83$16.60$28.04$47.37$80.01$135.162008-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$69.45$69.45202,653——
2012-12-28$67.42$67.42303,979——
2012-12-27$67.38$67.38156,870——
2012-12-26$67.33$67.3384,826——
2012-12-24$67.73$67.7339,566——
2012-12-21$67.93$67.93257,267——
2012-12-20$68.62$68.62232,516——
2012-12-19$67.66$67.66281,669——
2012-12-18$67.13$67.13602,090——
2012-12-17$66.42$66.42327,452——
2012-12-14$66.63$66.63158,555——
2012-12-13$66.66$66.66196,378——
2012-12-12$67.09$67.09232,923——
2012-12-11$68.11$68.11267,667——
2012-12-10$67.13$67.13205,209——
2012-12-07$66.76$66.76139,789——
2012-12-06$66.87$66.87178,135——
2012-12-05$66.57$66.57296,310——
2012-12-04$66.33$66.33340,350——
2012-12-03$65.70$65.70371,259——
2012-11-30$67.11$67.11332,390——
2012-11-29$67.64$67.64472,237——
2012-11-28$66.39$66.39314,786——
2012-11-27$65.40$65.40393,337——
2012-11-26$64.89$64.89304,328——
2012-11-23$63.96$63.9697,957——
2012-11-21$63.29$63.29471,307——
2012-11-20$63.06$63.06472,295——
2012-11-19$62.87$62.87332,158——
2012-11-16$61.96$61.96346,334——
2012-11-15$60.74$60.74949,703——
2012-11-14$60.74$60.74474,038——
2012-11-13$62.25$62.25328,497——
2012-11-12$62.19$62.19273,070——
2012-11-09$61.43$61.43457,015——
2012-11-08$61.15$61.15413,382——
2012-11-07$61.86$61.86417,274——
2012-11-06$62.58$62.58306,361——
2012-11-05$61.77$61.77244,252——
2012-11-02$60.84$60.84215,551——
2012-11-01$61.10$61.10363,241——
2012-10-31$59.19$59.19518,078——
2012-10-26$57.75$57.75337,852——
2012-10-25$57.73$57.731,290,750——
2012-10-24$59.33$59.33724,914——
2012-10-23$60.14$60.14613,710——
2012-10-22$61.19$61.19771,219——
2012-10-19$61.45$61.45423,665——
2012-10-18$63.27$63.27332,797——
2012-10-17$64.22$64.22269,468——
2012-10-16$63.87$63.87472,179——
2012-10-15$63.01$63.01299,854——
2012-10-12$62.63$62.63280,855——
2012-10-11$62.48$62.48632,186——
2012-10-10$62.53$62.531,741,547——
2012-10-09$63.20$63.20668,266——
2012-10-08$63.51$63.51237,106——
2012-10-05$64.04$64.04269,584——
2012-10-04$63.94$63.94346,625——
2012-10-03$62.94$62.94225,718——
2012-10-02$62.17$62.17227,345——
2012-10-01$62.27$62.27488,214——
2012-09-28$63.12$63.12354,178——
2012-09-27$62.19$62.19302,759——
2012-09-26$60.33$60.33356,560——
2012-09-25$60.65$60.65365,507——
2012-09-24$62.34$62.34519,937——
2012-09-21$63.06$63.06428,139——
2012-09-20$62.46$62.46336,399——
2012-09-19$62.22$62.22678,434——
2012-09-18$61.39$61.39375,152——
2012-09-17$61.62$61.62718,407——
2012-09-14$61.77$61.77617,138——
2012-09-13$59.66$59.66424,537——
2012-09-12$58.18$58.18242,103——
2012-09-11$58.11$58.11323,733——
2012-09-10$57.97$57.97855,697——
2012-09-07$60.31$60.31449,462——
2012-09-06$59.67$59.67325,476——
2012-09-05$57.87$57.87392,814——
2012-09-04$57.11$57.11248,784——
2012-08-31$56.61$56.61262,438——
2012-08-30$55.11$55.11210,148——
2012-08-29$55.46$55.46237,397——
2012-08-28$56.27$56.27186,675——
2012-08-27$55.59$55.59203,292——
2012-08-24$55.35$55.35136,419——
2012-08-23$55.34$55.34193,008——
2012-08-22$55.82$55.82286,840——
2012-08-21$56.30$56.30255,466——
2012-08-20$57.18$57.18208,114——
2012-08-17$57.68$57.68174,939——
2012-08-16$56.99$56.99200,387——
2012-08-15$56.73$56.73237,861——
2012-08-14$55.96$55.96530,279——
2012-08-13$57.93$57.93763,725——
2012-08-10$55.25$55.25239,546——
2012-08-09$55.65$55.65338,142——
2012-08-08$55.23$55.23303,921——
2012-08-07$54.68$54.68339,130——
2012-08-06$53.61$53.61317,052——
2012-08-03$52.87$52.87652,695——
2012-08-02$48.36$48.36406,003——
2012-08-01$49.29$49.29484,322——
2012-07-31$49.81$49.81368,935——
2012-07-30$50.15$50.15907,580——
2012-07-27$51.82$51.82774,589——
2012-07-26$48.26$48.26441,909——
2012-07-25$46.59$46.59275,220——
2012-07-24$46.78$46.78275,104——
2012-07-23$47.14$47.14262,438——
2012-07-20$47.76$47.76206,952——
2012-07-19$47.87$47.87280,565——
2012-07-18$48.21$48.21405,945——
2012-07-17$46.97$46.97522,435——
2012-07-16$46.70$46.70862,030——
2012-07-13$46.37$46.371,064,276——
2012-07-12$43.91$43.911,455,579——
2012-07-11$42.69$42.69731,770——
2012-07-10$43.37$43.37818,106——
2012-07-09$44.58$44.581,123,828——
2012-07-06$47.14$47.14506,109——
2012-07-05$48.35$48.35370,504——
2012-07-03$48.21$48.21147,400——
2012-07-02$47.97$47.97377,592——
2012-06-29$47.45$47.45432,496——
2012-06-28$45.59$45.59592,155——
2012-06-27$46.78$46.78349,936——
2012-06-26$47.21$47.21394,848——
2012-06-25$48.35$48.35552,531——
2012-06-22$49.60$49.603,684,934——
2012-06-21$49.33$49.33506,400——
2012-06-20$51.53$51.53274,290——
2012-06-19$51.67$51.67397,927——
2012-06-18$51.39$51.39472,585——
2012-06-15$51.84$51.84258,777——
2012-06-14$51.64$51.64364,345——
2012-06-13$51.27$51.271,207,202——
2012-06-12$50.38$50.38599,534——
2012-06-11$49.95$49.95382,589——
2012-06-08$51.14$51.14293,173——
2012-06-07$50.07$50.07365,681——
2012-06-06$49.54$49.54310,254——
2012-06-05$47.90$47.90356,211——
2012-06-04$46.49$46.49697,258——
2012-06-01$46.59$46.591,101,286——
2012-05-31$48.76$48.76436,099——
2012-05-30$51.15$51.15506,225——
2012-05-29$50.81$50.81287,072——
2012-05-25$49.76$49.76173,022——
2012-05-24$50.14$50.14386,016——
2012-05-23$49.64$49.64420,644——
2012-05-22$48.95$48.95331,344——
2012-05-21$48.50$48.50292,127——
2012-05-18$46.30$46.30678,085——
2012-05-17$47.80$47.80650,313——
2012-05-16$49.78$49.78667,976——
2012-05-15$48.52$48.52723,461——
2012-05-14$50.17$50.171,098,497——
2012-05-11$54.13$54.13296,659——
2012-05-10$54.22$54.22542,712——
2012-05-09$53.44$53.44524,353——
2012-05-08$54.34$54.341,064,624——
2012-05-07$56.68$56.68267,260——
2012-05-04$56.20$56.20316,355——
2012-05-03$57.78$57.78275,975——
2012-05-02$58.45$58.45216,887——
2012-05-01$57.19$57.19308,627——
2012-04-30$58.33$58.33284,748——
2012-04-27$60.26$60.26288,989——
2012-04-26$58.80$58.80200,096——
2012-04-25$58.69$58.69258,894——
2012-04-24$57.85$57.85606,448——
2012-04-23$55.35$55.35445,685——
2012-04-20$55.04$55.04181,388——
2012-04-19$54.61$54.61319,899——
2012-04-18$55.65$55.65184,468——
2012-04-17$55.47$55.47187,837——
2012-04-16$55.06$55.06226,241——
2012-04-13$55.11$55.11279,461——
2012-04-12$55.49$55.49364,752——
2012-04-11$54.35$54.35293,115——
2012-04-10$53.60$53.60739,962——
2012-04-09$55.71$55.71305,490——
2012-04-05$57.04$57.04362,602——
2012-04-04$58.11$58.11429,127——
2012-04-03$60.12$60.12263,832——
2012-04-02$61.02$61.02349,936——
2012-03-30$60.65$60.65666,058——
2012-03-29$60.22$60.22401,355——
2012-03-28$60.76$60.76445,395——
2012-03-27$61.53$61.53685,929——
2012-03-26$60.65$60.65473,399——
2012-03-23$57.73$57.73324,198——
2012-03-22$57.33$57.33573,563——
2012-03-21$58.42$58.42302,236——
2012-03-20$59.85$59.85314,263——
2012-03-19$60.52$60.52323,327——
2012-03-16$61.00$61.00390,955——
2012-03-15$60.90$60.90173,370——
2012-03-14$60.53$60.53356,095——
2012-03-13$61.00$61.00274,000——
2012-03-12$59.50$59.50321,584——
2012-03-09$59.90$59.90520,634——
2012-03-08$58.98$58.98825,601——
2012-03-07$57.57$57.57730,549——
2012-03-06$56.09$56.09835,885——
2012-03-05$57.47$57.47394,209——
2012-03-02$57.83$57.83749,316——
2012-03-01$58.38$58.38668,731——
2012-02-29$58.55$58.553,909,491——
2012-02-28$59.41$59.41828,216——
2012-02-27$60.48$60.48283,354——
2012-02-24$60.15$60.15231,645——
2012-02-23$61.27$61.27207,417——
2012-02-22$61.33$61.33208,811——
2012-02-21$62.01$62.01287,130——
2012-02-17$61.41$61.41234,956——
2012-02-16$62.22$62.22470,552——
2012-02-15$60.45$60.45795,157——
2012-02-14$59.79$59.79430,753——
2012-02-13$59.97$59.97895,495——
2012-02-10$57.78$57.78358,245——
2012-02-09$58.80$58.80752,860——
2012-02-08$56.51$56.51756,694——
2012-02-07$56.11$56.111,882,730——
2012-02-06$57.62$57.621,212,140——
2012-02-03$57.25$57.251,127,779——
2012-02-02$54.49$54.49566,940——
2012-02-01$53.22$53.221,641,325——
2012-01-31$52.25$52.251,311,666——
2012-01-30$53.01$53.011,322,007——
2012-01-27$55.49$55.49800,269——
2012-01-26$53.46$53.46476,420——
2012-01-25$53.99$53.991,171,006——
2012-01-24$54.96$54.96604,182——
2012-01-23$56.40$56.40319,841——
2012-01-20$55.83$55.83321,467——
2012-01-19$56.27$56.27694,121——
2012-01-18$57.33$57.33327,626——
2012-01-17$56.06$56.06517,555——
2012-01-13$56.32$56.32669,428——
2012-01-12$56.63$56.632,403,248——
2012-01-11$54.96$54.96593,492——
2012-01-10$55.51$55.511,500,665——
2012-01-09$52.41$52.41676,633——
2012-01-06$50.88$50.88641,075——
2012-01-05$49.38$49.38513,778——
2012-01-04$48.81$48.81574,377——
2012-01-03$48.62$48.62306,652——