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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$62.62$62.62659,900——
2019-12-30$62.20$62.20579,489——
2019-12-27$62.48$62.48407,165——
2019-12-26$62.75$62.75363,822——
2019-12-24$62.13$62.13306,594——
2019-12-23$61.94$61.94452,599——
2019-12-20$61.22$61.221,332,349——
2019-12-19$60.62$60.62691,564——
2019-12-18$61.45$61.451,240,958——
2019-12-17$59.17$59.171,432,397——
2019-12-16$59.47$59.47874,463——
2019-12-13$60.43$60.43718,988——
2019-12-12$61.53$61.53518,310——
2019-12-11$60.57$60.57456,143——
2019-12-10$59.04$59.04905,256——
2019-12-09$59.45$59.45528,768——
2019-12-06$59.98$59.981,072,584——
2019-12-05$59.59$59.59593,550——
2019-12-04$58.73$58.731,388,881——
2019-12-03$57.54$57.54572,634——
2019-12-02$57.35$57.35524,120——
2019-11-29$58.00$58.00245,821——
2019-11-27$59.10$59.101,168,449——
2019-11-26$59.16$59.16881,551——
2019-11-25$58.54$58.541,766,530——
2019-11-22$56.39$56.39496,523——
2019-11-21$56.30$56.30550,323——
2019-11-20$56.73$56.73664,257——
2019-11-19$57.54$57.54852,559——
2019-11-18$57.42$57.42630,676——
2019-11-15$57.73$57.73393,047——
2019-11-14$57.49$57.49909,904——
2019-11-13$58.21$58.21663,851——
2019-11-12$58.64$58.64773,602——
2019-11-11$58.55$58.55538,238——
2019-11-08$58.81$58.81688,892——
2019-11-07$59.02$59.02964,228——
2019-11-06$58.74$58.741,999,860——
2019-11-05$61.05$61.051,236,484——
2019-11-04$62.13$62.131,571,140——
2019-11-01$59.97$59.972,411,905——
2019-10-31$57.83$57.832,136,453——
2019-10-30$54.73$54.731,148,463——
2019-10-29$55.68$55.68993,684——
2019-10-28$55.22$55.22641,250——
2019-10-25$55.96$55.961,315,965——
2019-10-24$54.41$54.41546,314——
2019-10-23$54.91$54.912,488,772——
2019-10-22$53.87$53.87684,767——
2019-10-21$52.69$52.69667,337——
2019-10-18$51.93$51.93654,497——
2019-10-17$51.50$51.50664,780——
2019-10-16$49.76$49.76584,544——
2019-10-15$49.91$49.91434,239——
2019-10-14$49.14$49.14488,214——
2019-10-11$49.79$49.79921,640——
2019-10-10$46.87$46.87353,945——
2019-10-09$46.06$46.06578,444——
2019-10-08$46.33$46.33656,240——
2019-10-07$48.19$48.19485,425——
2019-10-04$49.10$49.10649,442——
2019-10-03$48.61$48.61523,423——
2019-10-02$48.02$48.02500,125——
2019-10-01$48.57$48.57938,141——
2019-09-30$50.02$50.02884,805——
2019-09-27$49.26$49.26538,994——
2019-09-26$48.59$48.59442,664——
2019-09-25$49.00$49.00622,425——
2019-09-24$47.90$47.90546,895——
2019-09-23$49.19$49.19548,522——
2019-09-20$49.05$49.051,981,210——
2019-09-19$49.57$49.57753,441——
2019-09-18$49.60$49.60985,725——
2019-09-17$50.83$50.83522,087——
2019-09-16$52.51$52.511,010,127——
2019-09-13$52.65$52.651,199,881——
2019-09-12$52.50$52.50870,164——
2019-09-11$52.93$52.93630,617——
2019-09-10$50.96$50.961,206,505——
2019-09-09$49.95$49.95859,125——
2019-09-06$49.31$49.31799,863——
2019-09-05$48.95$48.95456,956——
2019-09-04$46.08$46.08657,750——
2019-09-03$45.04$45.04773,950——
2019-08-30$46.82$46.82465,381——
2019-08-29$45.92$45.92612,142——
2019-08-28$43.58$43.58657,808——
2019-08-27$42.63$42.63524,294——
2019-08-26$43.79$43.79471,075——
2019-08-23$44.60$44.601,609,602——
2019-08-22$46.02$46.02292,185——
2019-08-21$46.30$46.30375,617——
2019-08-20$45.82$45.82300,319——
2019-08-19$46.21$46.21377,766——
2019-08-16$45.40$45.40600,522——
2019-08-15$43.60$43.60644,503——
2019-08-14$43.82$43.82557,702——
2019-08-13$45.30$45.30595,583——
2019-08-12$44.49$44.49501,461——
2019-08-09$44.77$44.77709,924——
2019-08-08$45.87$45.871,113,138——
2019-08-07$45.90$45.901,479,691——
2019-08-06$48.97$48.972,580,744——
2019-08-05$42.53$42.531,637,665——
2019-08-02$43.77$43.771,112,906——
2019-08-01$45.18$45.18771,626——
2019-07-31$47.64$47.64758,379——
2019-07-30$48.45$48.45901,073——
2019-07-29$48.43$48.43394,964——
2019-07-26$49.04$49.04380,439——
2019-07-25$48.93$48.93469,622——
2019-07-24$50.15$50.15683,953——
2019-07-23$48.73$48.73693,017——
2019-07-22$46.49$46.49896,134——
2019-07-19$47.04$47.041,106,631——
2019-07-18$45.71$45.71664,722——
2019-07-17$46.02$46.02538,355——
2019-07-16$47.37$47.37708,355——
2019-07-15$46.64$46.64660,074——
2019-07-12$46.71$46.71709,808——
2019-07-11$45.34$45.34579,489——
2019-07-10$45.06$45.06570,891——
2019-07-09$45.27$45.27512,849——
2019-07-08$46.01$46.01681,629——
2019-07-05$46.51$46.51594,189——
2019-07-03$46.82$46.82332,390——
2019-07-02$46.54$46.54647,350——
2019-07-01$47.52$47.52920,711——
2019-06-28$48.24$48.24912,460——
2019-06-27$46.59$46.59767,443——
2019-06-26$46.18$46.18431,334——
2019-06-25$45.61$45.61661,294——
2019-06-24$45.68$45.68795,563——
2019-06-21$46.56$46.56769,593——
2019-06-20$46.94$46.94461,953——
2019-06-19$45.83$45.83695,748——
2019-06-18$45.39$45.39785,977——
2019-06-17$43.30$43.30530,744——
2019-06-14$43.72$43.721,231,894——
2019-06-13$44.70$44.701,287,206——
2019-06-12$44.87$44.871,103,435——
2019-06-11$45.90$45.90806,660——
2019-06-10$46.47$46.47449,752——
2019-06-07$46.51$46.51475,723——
2019-06-06$46.01$46.01962,949——
2019-06-05$46.40$46.40807,241——
2019-06-04$46.35$46.35891,719——
2019-06-03$44.61$44.61889,627——
2019-05-31$43.20$43.201,215,859——
2019-05-30$44.42$44.42856,975——
2019-05-29$43.92$43.921,346,932——
2019-05-28$43.39$43.39987,177——
2019-05-24$43.15$43.15544,746——
2019-05-23$43.22$43.221,222,366——
2019-05-22$45.47$45.47832,224——
2019-05-21$47.69$47.691,037,898——
2019-05-20$46.99$46.991,075,896——
2019-05-17$46.30$46.301,327,992——
2019-05-16$47.23$47.232,009,737——
2019-05-15$45.59$45.591,633,598——
2019-05-14$44.63$44.631,628,427——
2019-05-13$45.61$45.612,174,276——
2019-05-10$46.54$46.542,269,677——
2019-05-09$46.08$46.081,935,776——
2019-05-08$46.45$46.452,115,886——
2019-05-07$48.78$48.781,210,630——
2019-05-06$51.05$51.051,011,811——
2019-05-03$52.10$52.101,568,700——
2019-05-02$51.20$51.20581,058——
2019-05-01$51.60$51.60677,504——
2019-04-30$51.93$51.93901,480——
2019-04-29$52.10$52.10535,856——
2019-04-26$51.10$51.10676,458——
2019-04-25$50.21$50.211,058,408——
2019-04-24$52.48$52.48736,069——
2019-04-23$52.25$52.25901,944——
2019-04-22$52.01$52.01754,429——
2019-04-18$52.27$52.27617,429——
2019-04-17$52.32$52.32404,783——
2019-04-16$52.77$52.77501,868——
2019-04-15$52.38$52.38430,695——
2019-04-12$52.43$52.43759,483——
2019-04-11$52.43$52.43761,284——
2019-04-10$51.70$51.70865,516——
2019-04-09$51.60$51.60693,133——
2019-04-08$52.65$52.651,408,344——
2019-04-05$52.69$52.691,754,678——
2019-04-04$52.05$52.051,096,231——
2019-04-03$51.38$51.381,419,906——
2019-04-02$51.79$51.791,188,668——
2019-04-01$51.89$51.891,179,314——
2019-03-29$51.08$51.082,135,524——
2019-03-28$49.41$49.41841,288——
2019-03-27$49.02$49.02730,898——
2019-03-26$48.88$48.88995,950——
2019-03-25$48.14$48.14944,648——
2019-03-22$47.95$47.951,350,012——
2019-03-21$50.31$50.311,361,225——
2019-03-20$50.34$50.341,052,191——
2019-03-19$50.31$50.311,348,094——
2019-03-18$50.40$50.401,681,356——
2019-03-15$48.78$48.789,761,788——
2019-03-14$48.59$48.591,881,452——
2019-03-13$49.23$49.232,945,089——
2019-03-12$48.83$48.832,602,473——
2019-03-11$47.33$47.332,734,244——
2019-03-08$45.04$45.04800,909——
2019-03-07$44.65$44.651,617,969——
2019-03-06$44.78$44.781,497,586——
2019-03-05$45.28$45.28920,885——
2019-03-04$45.56$45.56541,550——
2019-03-01$45.65$45.65490,771——
2019-02-28$45.54$45.54388,573——
2019-02-27$45.99$45.99523,249——
2019-02-26$46.16$46.16610,224——
2019-02-25$46.27$46.27848,202——
2019-02-22$46.20$46.20371,898——
2019-02-21$45.94$45.94716,780——
2019-02-20$46.59$46.59583,150——
2019-02-19$46.28$46.28705,625——
2019-02-15$45.30$45.30740,775——
2019-02-14$44.66$44.66902,642——
2019-02-13$45.04$45.042,587,658——
2019-02-12$42.43$42.431,167,868——
2019-02-11$41.98$41.98551,601——
2019-02-08$41.55$41.55496,232——
2019-02-07$41.93$41.932,189,034——
2019-02-06$43.17$43.17851,746——
2019-02-05$43.24$43.24799,572——
2019-02-04$43.44$43.44739,555——
2019-02-01$42.79$42.79558,922——
2019-01-31$42.60$42.60908,800——
2019-01-30$43.05$43.05893,868——
2019-01-29$42.50$42.50834,374——
2019-01-28$41.22$41.22950,516——
2019-01-25$42.50$42.501,463,771——
2019-01-24$41.58$41.581,026,685——
2019-01-23$39.95$39.95986,538——
2019-01-22$40.46$40.461,630,867——
2019-01-18$41.10$41.101,677,870——
2019-01-17$39.12$39.12900,724——
2019-01-16$38.07$38.07706,845——
2019-01-15$37.80$37.80807,764——
2019-01-14$38.07$38.071,721,096——
2019-01-11$37.76$37.761,000,772——
2019-01-10$37.68$37.682,982,738——
2019-01-09$36.42$36.427,738,281——
2019-01-08$35.82$35.825,452,976——
2019-01-07$37.64$37.641,103,435——
2019-01-04$36.40$36.40615,105——
2019-01-03$34.75$34.75489,957——
2019-01-02$35.99$35.99599,476——