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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$65.82$65.82359,290——
2020-12-30$65.32$65.32709,808——
2020-12-29$63.13$63.13270,049——
2020-12-28$63.51$63.51258,371——
2020-12-24$63.32$63.3268,384——
2020-12-23$63.08$63.08377,941——
2020-12-22$62.29$62.29220,722——
2020-12-21$62.58$62.58395,196——
2020-12-18$62.94$62.94789,521——
2020-12-17$63.67$63.67323,559——
2020-12-16$63.73$63.73628,177——
2020-12-15$63.13$63.13415,706——
2020-12-14$61.77$61.77704,869——
2020-12-11$64.08$64.08386,075——
2020-12-10$65.27$65.27534,171——
2020-12-09$64.77$64.77354,294——
2020-12-08$64.78$64.78406,991——
2020-12-07$64.25$64.25314,205——
2020-12-04$65.40$65.40281,204——
2020-12-03$63.94$63.941,358,320——
2020-12-02$62.89$62.89314,670——
2020-12-01$62.60$62.60401,703——
2020-11-30$62.10$62.10369,051——
2020-11-27$63.82$63.82185,804——
2020-11-25$65.32$65.32688,020——
2020-11-24$64.75$64.75958,301——
2020-11-23$63.22$63.22299,506——
2020-11-20$61.05$61.05546,431——
2020-11-19$61.51$61.51401,181——
2020-11-18$61.34$61.34869,699——
2020-11-17$59.90$59.90399,960——
2020-11-16$59.74$59.74699,175——
2020-11-13$58.19$58.19529,291——
2020-11-12$55.73$55.73486,006——
2020-11-11$58.00$58.00442,141——
2020-11-10$59.83$59.83655,019——
2020-11-09$59.07$59.071,679,148——
2020-11-06$50.83$50.83467,473——
2020-11-05$51.27$51.27523,365——
2020-11-04$49.67$49.67932,389——
2020-11-03$50.26$50.26762,853——
2020-11-02$47.23$47.23605,170——
2020-10-30$46.80$46.80826,647——
2020-10-29$46.87$46.871,362,677——
2020-10-28$48.78$48.78657,285——
2020-10-27$50.86$50.86856,452——
2020-10-26$52.15$52.15466,369——
2020-10-23$55.01$55.01291,139——
2020-10-22$55.46$55.46815,317——
2020-10-21$53.15$53.15344,475——
2020-10-20$54.39$54.39354,584——
2020-10-19$53.86$53.86476,013——
2020-10-16$54.54$54.54474,561——
2020-10-15$55.39$55.39325,534——
2020-10-14$54.15$54.15531,499——
2020-10-13$54.03$54.03301,074——
2020-10-12$55.20$55.20470,029——
2020-10-09$55.40$55.40452,889——
2020-10-08$55.46$55.46655,019——
2020-10-07$55.71$55.71494,838——
2020-10-06$54.56$54.561,075,024——
2020-10-05$55.63$55.63624,924——
2020-10-02$53.79$53.79538,878——
2020-10-01$54.22$54.22285,213——
2020-09-30$53.98$53.98413,672——
2020-09-29$53.72$53.72239,546——
2020-09-28$54.03$54.03349,181——
2020-09-25$52.62$52.62367,250——
2020-09-24$51.86$51.86403,040——
2020-09-23$51.91$51.91572,459——
2020-09-22$52.67$52.67408,036——
2020-09-21$52.51$52.511,063,811——
2020-09-18$57.57$57.572,135,117——
2020-09-17$59.60$59.60739,264——
2020-09-16$59.55$59.55817,758——
2020-09-15$58.21$58.21439,526——
2020-09-14$57.73$57.73412,161——
2020-09-11$57.52$57.52301,307——
2020-09-10$56.56$56.56326,290——
2020-09-09$57.80$57.80453,238——
2020-09-08$57.19$57.19527,897——
2020-09-04$58.04$58.04419,947——
2020-09-03$56.16$56.16533,823——
2020-09-02$58.36$58.36414,660——
2020-09-01$57.56$57.56472,237——
2020-08-31$57.28$57.28411,290——
2020-08-28$57.83$57.83383,344——
2020-08-27$57.66$57.66501,171——
2020-08-26$58.18$58.18567,172——
2020-08-25$58.04$58.04350,982——
2020-08-24$57.93$57.93354,468——
2020-08-21$57.21$57.21407,688——
2020-08-20$57.52$57.52298,808——
2020-08-19$58.35$58.35213,459——
2020-08-18$58.43$58.43380,381——
2020-08-17$59.55$59.55246,460——
2020-08-14$59.45$59.45303,398——
2020-08-13$59.47$59.47369,574——
2020-08-12$60.14$60.14499,195——
2020-08-11$60.65$60.65798,062——
2020-08-10$59.14$59.14552,357——
2020-08-07$57.33$57.33579,722——
2020-08-06$54.44$54.44710,389——
2020-08-05$53.67$53.67613,885——
2020-08-04$52.62$52.62770,174——
2020-08-03$52.36$52.36652,579——
2020-07-31$50.05$50.05744,319——
2020-07-30$51.50$51.50525,050——
2020-07-29$53.94$53.94760,180——
2020-07-28$52.67$52.67422,736——
2020-07-27$54.42$54.42432,438——
2020-07-24$53.43$53.43349,994——
2020-07-23$54.27$54.27421,980——
2020-07-22$53.73$53.73487,517——
2020-07-21$54.01$54.01410,825——
2020-07-20$53.41$53.41493,559——
2020-07-17$54.34$54.34456,840——
2020-07-16$54.34$54.34638,287——
2020-07-15$54.37$54.371,014,891——
2020-07-14$50.43$50.43368,761——
2020-07-13$48.83$48.83451,030——
2020-07-10$48.23$48.23270,978——
2020-07-09$47.80$47.80412,336——
2020-07-08$49.19$49.19397,985——
2020-07-07$48.66$48.66420,702——
2020-07-06$49.40$49.40340,466——
2020-07-02$48.28$48.28565,081——
2020-07-01$47.40$47.40819,559——
2020-06-30$48.02$48.02852,618——
2020-06-29$46.28$46.28581,058——
2020-06-26$45.18$45.181,361,748——
2020-06-25$44.30$44.30687,614——
2020-06-24$44.60$44.60818,397——
2020-06-23$47.95$47.95594,189——
2020-06-22$48.21$48.21529,930——
2020-06-19$47.54$47.54954,292——
2020-06-18$48.47$48.47732,815——
2020-06-17$48.98$48.98895,205——
2020-06-16$50.76$50.76506,051——
2020-06-15$49.36$49.36396,184——
2020-06-12$48.92$48.92530,337——
2020-06-11$46.56$46.56906,011——
2020-06-10$51.14$51.14764,538——
2020-06-09$54.91$54.91460,384——
2020-06-08$55.89$55.89669,080——
2020-06-05$54.25$54.25826,937——
2020-06-04$51.72$51.72743,041——
2020-06-03$51.17$51.17412,859——
2020-06-02$48.80$48.80432,555——
2020-06-01$48.35$48.35596,280——
2020-05-29$48.30$48.30817,932——
2020-05-28$48.31$48.31808,403——
2020-05-27$50.60$50.60948,657——
2020-05-26$48.92$48.92856,626——
2020-05-22$45.15$45.15346,741——
2020-05-21$46.04$46.04798,585——
2020-05-20$45.47$45.472,349,564——
2020-05-19$46.30$46.301,387,835——
2020-05-18$47.61$47.61713,003——
2020-05-15$43.49$43.49534,346——
2020-05-14$42.25$42.25742,111——
2020-05-13$40.69$40.69798,526——
2020-05-12$43.37$43.37558,109——
2020-05-11$45.40$45.40895,379——
2020-05-08$46.61$46.61654,322——
2020-05-07$44.32$44.321,082,461——
2020-05-06$40.67$40.67798,236——
2020-05-05$41.50$41.50848,899——
2020-05-04$40.60$40.60711,551——
2020-05-01$40.93$40.93677,853——
2020-04-30$44.39$44.39855,755——
2020-04-29$46.82$46.821,094,836——
2020-04-28$42.96$42.961,450,757——
2020-04-27$42.22$42.222,351,191——
2020-04-24$39.78$39.781,408,867——
2020-04-23$40.31$40.31869,350——
2020-04-22$39.24$39.24424,421——
2020-04-21$38.67$38.67480,836——
2020-04-20$40.00$40.001,121,156——
2020-04-17$40.05$40.05756,462——
2020-04-16$36.92$36.921,114,649——
2020-04-15$36.37$36.37788,243——
2020-04-14$39.79$39.79712,364——
2020-04-13$38.73$38.73703,707——
2020-04-09$39.45$39.451,108,606——
2020-04-08$39.41$39.41916,644——
2020-04-07$35.34$35.341,026,685——
2020-04-06$34.63$34.631,227,072——
2020-04-03$28.04$28.041,384,639——
2020-04-02$31.27$31.271,071,480——
2020-04-01$29.90$29.901,246,652——
2020-03-31$34.08$34.08965,680——
2020-03-30$33.55$33.551,017,099——
2020-03-27$32.58$32.581,037,840——
2020-03-26$35.99$35.991,896,035——
2020-03-25$33.37$33.371,617,330——
2020-03-24$29.33$29.331,422,462——
2020-03-23$25.82$25.822,204,953——
2020-03-20$28.23$28.233,226,874——
2020-03-19$27.54$27.543,237,971——
2020-03-18$25.20$25.202,223,836——
2020-03-17$33.91$33.911,624,069——
2020-03-16$34.13$34.131,291,795——
2020-03-13$40.45$40.451,105,875——
2020-03-12$36.78$36.781,427,285——
2020-03-11$44.13$44.13963,879——
2020-03-10$48.95$48.95684,650——
2020-03-09$45.13$45.131,741,257——
2020-03-06$52.27$52.271,124,932——
2020-03-05$55.46$55.46903,687——
2020-03-04$60.59$60.59699,989——
2020-03-03$57.83$57.83801,838——
2020-03-02$58.93$58.93806,079——
2020-02-28$57.61$57.61912,925——
2020-02-27$57.56$57.561,172,226——
2020-02-26$59.86$59.861,380,340——
2020-02-25$61.76$61.761,512,750——
2020-02-24$64.84$64.841,563,471——
2020-02-21$66.95$66.951,632,959——
2020-02-20$63.08$63.08460,675——
2020-02-19$62.75$62.75392,930——
2020-02-18$62.72$62.72265,808——
2020-02-14$63.06$63.06394,906——
2020-02-13$63.72$63.72381,717——
2020-02-12$64.22$64.22433,368——
2020-02-11$63.06$63.06346,799——
2020-02-10$62.36$62.36460,152——
2020-02-07$62.62$62.62636,369——
2020-02-06$64.32$64.32459,280——
2020-02-05$65.11$65.11376,488——
2020-02-04$63.41$63.41464,277——
2020-02-03$62.00$62.00756,055——
2020-01-31$60.52$60.52756,462——
2020-01-30$63.41$63.41664,083——
2020-01-29$64.37$64.37816,363——
2020-01-28$63.25$63.25489,783——
2020-01-27$62.07$62.07458,467——
2020-01-24$63.89$63.89514,185——
2020-01-23$64.37$64.37773,021——
2020-01-22$63.41$63.41477,524——
2020-01-21$63.98$63.98493,559——
2020-01-17$65.52$65.52551,543——
2020-01-16$65.80$65.80997,577——
2020-01-15$64.18$64.18348,368——
2020-01-14$64.54$64.54841,404——
2020-01-13$64.92$64.92553,635——
2020-01-10$63.56$63.56335,005——
2020-01-09$64.70$64.70489,028——
2020-01-08$64.58$64.58563,396——
2020-01-07$64.78$64.781,422,172——
2020-01-06$63.86$63.86561,246——
2020-01-03$63.58$63.58479,383——
2020-01-02$63.70$63.70646,246——