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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$109.62$109.6290,694——
2013-12-30$109.38$109.3858,100——
2013-12-27$109.29$109.2985,872——
2013-12-26$109.35$109.3570,882——
2013-12-24$108.54$108.5451,941——
2013-12-23$108.54$108.54233,388——
2013-12-20$106.23$106.23510,931——
2013-12-19$105.09$105.09421,748——
2013-12-18$106.87$106.87308,976——
2013-12-17$105.83$105.83393,511——
2013-12-16$103.86$103.86156,754——
2013-12-13$101.15$101.1571,056——
2013-12-12$100.74$100.74118,466——
2013-12-11$100.14$100.14139,614——
2013-12-10$102.44$102.44105,800——
2013-12-09$102.62$102.62158,148——
2013-12-06$102.32$102.32110,506——
2013-12-05$100.98$100.98107,543——
2013-12-04$100.62$100.62141,996——
2013-12-03$100.91$100.91141,415——
2013-12-02$101.17$101.17188,418——
2013-11-29$99.97$99.9736,371——
2013-11-27$100.74$100.74125,961——
2013-11-26$101.02$101.02170,698——
2013-11-25$98.80$98.8085,756——
2013-11-22$98.26$98.26204,512——
2013-11-21$98.80$98.80220,489——
2013-11-20$98.71$98.71302,062——
2013-11-19$99.88$99.88245,531——
2013-11-18$99.78$99.78176,508——
2013-11-15$101.22$101.22111,552——
2013-11-14$100.84$100.84154,197——
2013-11-13$100.81$100.81171,744——
2013-11-12$99.55$99.55144,843——
2013-11-11$99.36$99.36187,489——
2013-11-08$97.62$97.62226,590——
2013-11-07$95.63$95.63197,889——
2013-11-06$97.44$97.44296,949——
2013-11-05$96.82$96.82213,401——
2013-11-04$97.62$97.62145,482——
2013-11-01$96.71$96.71180,168——
2013-10-31$96.32$96.32194,112——
2013-10-30$95.70$95.70167,038——
2013-10-29$96.39$96.39222,639——
2013-10-28$96.18$96.18288,350——
2013-10-25$97.97$97.97311,765——
2013-10-24$96.49$96.49234,840——
2013-10-23$97.04$97.04222,232——
2013-10-22$97.92$97.92209,509——
2013-10-21$96.95$96.95165,120——
2013-10-18$96.11$96.11272,954——
2013-10-17$94.61$94.61333,610——
2013-10-16$95.27$95.27250,818——
2013-10-15$95.71$95.71280,333——
2013-10-14$97.42$97.42205,035——
2013-10-11$97.57$97.57194,926——
2013-10-10$97.50$97.50137,581——
2013-10-09$95.85$95.85353,364——
2013-10-08$97.25$97.25368,761——
2013-10-07$99.17$99.17177,437——
2013-10-04$99.29$99.29110,797——
2013-10-03$98.50$98.50294,625——
2013-10-02$99.24$99.24177,263——
2013-10-01$98.71$98.71157,102——
2013-09-30$97.23$97.23104,173——
2013-09-27$96.83$96.83130,376——
2013-09-26$97.23$97.23117,013——
2013-09-25$97.31$97.31263,600——
2013-09-24$97.06$97.06217,120——
2013-09-23$97.33$97.33154,546——
2013-09-20$98.02$98.02199,399——
2013-09-19$98.90$98.9091,275——
2013-09-18$98.31$98.31150,189——
2013-09-17$96.44$96.4459,088——
2013-09-16$96.18$96.18130,899——
2013-09-13$95.04$95.04142,868——
2013-09-12$95.18$95.18130,376——
2013-09-11$95.90$95.90101,733——
2013-09-10$96.21$96.21195,390——
2013-09-09$93.87$93.87167,328——
2013-09-06$93.18$93.18163,435——
2013-09-05$92.86$92.86168,374——
2013-09-04$92.89$92.89410,186——
2013-09-03$91.46$91.46150,770——
2013-08-30$89.66$89.6687,557——
2013-08-29$90.86$90.86108,182——
2013-08-28$91.34$91.34120,209——
2013-08-27$90.74$90.74199,515——
2013-08-26$92.75$92.75194,693——
2013-08-23$92.74$92.74152,048——
2013-08-22$91.81$91.81113,876——
2013-08-21$89.12$89.1294,935——
2013-08-20$89.55$89.55180,982——
2013-08-19$89.16$89.16207,882——
2013-08-16$89.10$89.10114,806——
2013-08-15$88.59$88.59269,584——
2013-08-14$89.54$89.54164,597——
2013-08-13$90.72$90.72203,873——
2013-08-12$90.79$90.79290,500——
2013-08-09$90.86$90.86183,247——
2013-08-08$90.90$90.90148,910——
2013-08-07$91.00$91.00130,609——
2013-08-06$92.43$92.43190,975——
2013-08-05$93.92$93.92102,953——
2013-08-02$93.72$93.7298,712——
2013-08-01$94.03$94.03327,510——
2013-07-31$91.34$91.34228,565——
2013-07-30$91.20$91.20235,421——
2013-07-29$90.86$90.86168,839——
2013-07-26$90.02$90.02170,640——
2013-07-25$90.33$90.33300,493——
2013-07-24$90.09$90.09230,773——
2013-07-23$90.22$90.22217,236——
2013-07-22$91.60$91.60125,322——
2013-07-19$91.51$91.5187,208——
2013-07-18$90.74$90.74117,304——
2013-07-17$89.83$89.83113,063——
2013-07-16$89.19$89.19196,785——
2013-07-15$89.74$89.74176,043——
2013-07-12$90.09$90.09295,961——
2013-07-11$87.80$87.80407,223——
2013-07-10$87.68$87.68245,414——
2013-07-09$87.35$87.35393,453——
2013-07-08$87.75$87.75529,988——
2013-07-05$90.96$90.96378,231——
2013-07-03$89.85$89.85207,417——
2013-07-02$90.15$90.15263,542——
2013-07-01$91.27$91.27290,151——
2013-06-28$89.69$89.691,315,152——
2013-06-27$90.03$90.03275,162——
2013-06-26$88.40$88.40263,542——
2013-06-25$86.40$86.40244,775——
2013-06-24$86.13$86.13398,798——
2013-06-21$87.52$87.52397,520——
2013-06-20$87.78$87.78319,550——
2013-06-19$90.29$90.29268,364——
2013-06-18$91.65$91.65160,647——
2013-06-17$90.53$90.53268,364——
2013-06-14$89.86$89.86184,758——
2013-06-13$89.16$89.16197,772——
2013-06-12$87.76$87.76620,624——
2013-06-11$87.80$87.80163,726——
2013-06-10$88.74$88.74361,150——
2013-06-07$86.97$86.97160,588——
2013-06-06$84.85$84.85325,941——
2013-06-05$83.99$83.99353,887——
2013-06-04$87.38$87.38565,778——
2013-06-03$86.32$86.32466,892——
2013-05-31$85.89$85.89560,665——
2013-05-30$85.27$85.27245,879——
2013-05-29$84.58$84.58221,245——
2013-05-28$85.32$85.32358,593——
2013-05-24$84.61$84.61426,977——
2013-05-23$84.32$84.32391,594——
2013-05-22$83.75$83.75802,071——
2013-05-21$85.63$85.63351,098——
2013-05-20$85.03$85.03337,212——
2013-05-17$84.34$84.34623,820——
2013-05-16$83.12$83.12424,885——
2013-05-15$82.77$82.77491,758——
2013-05-14$81.51$81.51800,037——
2013-05-13$80.72$80.72722,764——
2013-05-10$79.95$79.95702,894——
2013-05-09$79.14$79.141,133,647——
2013-05-08$79.14$79.143,247,267——
2013-05-07$77.45$77.451,927,932——
2013-05-06$79.60$79.60516,567——
2013-05-03$78.86$78.86628,816——
2013-05-02$79.00$79.00272,896——
2013-05-01$78.78$78.78616,267——
2013-04-30$80.33$80.33464,393——
2013-04-29$80.05$80.05579,315——
2013-04-26$79.54$79.54518,775——
2013-04-25$78.76$78.76801,896——
2013-04-24$76.11$76.11414,776——
2013-04-23$75.09$75.09417,855——
2013-04-22$73.24$73.24212,472——
2013-04-19$73.36$73.36370,910——
2013-04-18$73.15$73.15494,315——
2013-04-17$74.35$74.35353,655——
2013-04-16$76.08$76.08294,799——
2013-04-15$75.63$75.63622,425——
2013-04-12$80.33$80.33154,662——
2013-04-11$80.76$80.76325,825——
2013-04-10$80.38$80.38244,427——
2013-04-09$78.98$78.98132,061——
2013-04-08$79.14$79.14198,063——
2013-04-05$77.44$77.44416,461——
2013-04-04$78.86$78.86266,621——
2013-04-03$78.33$78.33768,954——
2013-04-02$78.26$78.26136,012——
2013-04-01$78.57$78.57297,530——
2013-03-28$80.10$80.10347,787——
2013-03-27$79.98$79.98443,187——
2013-03-26$79.67$79.67155,592——
2013-03-25$80.02$80.02176,450——
2013-03-22$80.24$80.24197,598——
2013-03-21$80.40$80.40165,178——
2013-03-20$81.88$81.88123,811——
2013-03-19$81.67$81.67221,884——
2013-03-18$81.55$81.55409,256——
2013-03-15$83.68$83.68563,570——
2013-03-14$83.61$83.61329,078——
2013-03-13$81.58$81.58141,880——
2013-03-12$81.12$81.12289,222——
2013-03-11$80.41$80.41190,278——
2013-03-08$79.85$79.85321,816——
2013-03-07$76.76$76.76304,444——
2013-03-06$76.83$76.83307,988——
2013-03-05$77.04$77.04207,010——
2013-03-04$75.54$75.54254,013——
2013-03-01$75.47$75.47507,039——
2013-02-28$74.70$74.70272,431——
2013-02-27$73.65$73.65284,748——
2013-02-26$71.86$71.86179,703——
2013-02-25$71.64$71.64425,466——
2013-02-22$72.60$72.60399,496——
2013-02-21$72.08$72.08464,568——
2013-02-20$72.98$72.98466,775——
2013-02-19$73.22$73.22344,940——
2013-02-15$72.72$72.72182,608——
2013-02-14$72.72$72.72214,099——
2013-02-13$73.01$73.01199,632——
2013-02-12$72.91$72.91271,385——
2013-02-11$73.15$73.15185,688——
2013-02-08$73.58$73.58342,035——
2013-02-07$72.25$72.25671,171——
2013-02-06$71.02$71.022,127,157——
2013-02-05$76.68$76.68459,339——
2013-02-04$74.96$74.96368,819——
2013-02-01$76.49$76.49557,644——
2013-01-31$76.78$76.78517,322——
2013-01-30$76.27$76.27504,192——
2013-01-29$76.44$76.44226,764——
2013-01-28$74.63$74.63346,567——
2013-01-25$75.28$75.28304,851——
2013-01-24$73.39$73.39361,905——
2013-01-23$70.74$70.74245,356——
2013-01-22$70.71$70.71167,735——
2013-01-18$70.36$70.36210,206——
2013-01-17$71.05$71.05316,703——
2013-01-16$69.90$69.90185,223——
2013-01-15$70.15$70.15225,312——
2013-01-14$70.15$70.15108,821——
2013-01-11$70.24$70.24169,245——
2013-01-10$70.33$70.33303,921——
2013-01-09$70.34$70.34473,515——
2013-01-08$69.60$69.60489,028——
2013-01-07$70.38$70.38383,751——
2013-01-04$70.57$70.57283,005——
2013-01-03$71.67$71.67265,285——
2013-01-02$72.27$72.27496,290——