MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENOV — Enovis Corporation
NYSEEnovis Corporation
$17.77
-0.28(-1.55%)
- O
- 18.27
- H
- 18.27
- L
- 17.68
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.77
Period Return-45.52%
Period High$37.85
Period Low$17.30
Avg Daily Volume1.15M
Total Trading Days365
ENOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.27 | $18.27 | $17.68 | $17.77 | $-0.28 | -1.55% | 1,366,863 | $17.90 | $17.68 $18.27 |
| Oct 1, 2026 | $18.19 | $18.51 | $17.74 | $18.05 | $-0.22 | -1.20% | 1,592,109 | $18.08 | $17.74 $18.51 |
| Sep 30, 2026 | $18.51 | $18.70 | $18.08 | $18.27 | $-0.19 | -1.03% | 1,942,984 | $18.28 | $18.08 $18.70 |
| Sep 29, 2026 | $18.00 | $18.63 | $17.88 | $18.46 | +$0.30 | +1.65% | 1,530,901 | $18.42 | $17.88 $18.63 |
| Sep 28, 2026 | $18.28 | $18.46 | $17.97 | $18.16 | $-0.30 | -1.63% | 1,466,375 | $18.16 | $17.97 $18.46 |
| Sep 25, 2026 | $18.31 | $18.79 | $18.06 | $18.46 | +$0.19 | +1.04% | 1,289,104 | $18.47 | $18.06 $18.79 |
| Sep 24, 2026 | $18.32 | $18.50 | $17.68 | $18.27 | +$0.03 | +0.16% | 1,717,141 | $18.11 | $17.68 $18.50 |
| Sep 23, 2026 | $18.29 | $18.56 | $17.86 | $18.24 | $-0.15 | -0.82% | 1,180,013 | $18.26 | $17.86 $18.56 |
| Sep 22, 2026 | $18.45 | $18.65 | $18.13 | $18.39 | +$0.35 | +1.94% | 1,790,974 | $18.34 | $18.13 $18.65 |
| Sep 21, 2026 | $18.18 | $18.18 | $17.48 | $18.04 | +$0.00 | +0.00% | 2,593,889 | $17.85 | $17.48 $18.18 |
| Sep 18, 2026 | $17.70 | $18.09 | $17.47 | $18.04 | +$0.24 | +1.35% | 2,645,397 | $17.97 | $17.47 $18.09 |
| Sep 17, 2026 | $19.01 | $19.26 | $17.70 | $17.80 | $-0.86 | -4.61% | 2,229,589 | $18.01 | $17.70 $19.26 |
| Sep 16, 2026 | $18.09 | $18.83 | $17.74 | $18.66 | +$0.72 | +4.01% | 1,812,206 | $18.49 | $17.74 $18.83 |
| Sep 15, 2026 | $18.07 | $18.59 | $17.30 | $17.94 | $-0.28 | -1.54% | 2,432,201 | $17.97 | $17.30 $18.59 |
| Sep 14, 2026 | $19.30 | $19.69 | $18.00 | $18.22 | $-1.06 | -5.50% | 2,840,289 | $18.34 | $18.00 $19.69 |
| Sep 11, 2026 | $18.59 | $19.57 | $18.08 | $19.28 | +$0.87 | +4.73% | 3,177,326 | $19.04 | $18.08 $19.57 |
| Sep 10, 2026 | $18.70 | $18.89 | $18.23 | $18.41 | $-0.62 | -3.26% | 1,762,602 | $18.49 | $18.23 $18.89 |
| Sep 9, 2026 | $19.94 | $20.02 | $18.86 | $19.03 | $-0.95 | -4.75% | 1,879,438 | $19.14 | $18.86 $20.02 |
| Sep 8, 2026 | $19.15 | $20.22 | $18.57 | $19.98 | +$1.42 | +7.65% | 3,743,671 | $19.54 | $18.57 $20.22 |
| Sep 4, 2026 | $19.01 | $19.32 | $18.52 | $18.56 | $-0.84 | -4.33% | 1,886,852 | $18.86 | $18.52 $19.32 |
| Sep 3, 2026 | $20.28 | $20.45 | $19.06 | $19.40 | $-0.80 | -3.96% | 2,331,206 | $19.51 | $19.06 $20.45 |
| Sep 2, 2026 | $20.50 | $21.06 | $19.72 | $20.20 | $-0.33 | -1.61% | 2,472,577 | $20.44 | $19.72 $21.06 |
| Sep 1, 2026 | $24.49 | $24.55 | $20.52 | $20.53 | $-4.06 | -16.51% | 4,226,029 | $21.67 | $20.52 $24.55 |
| Aug 31, 2026 | $24.48 | $24.87 | $23.93 | $24.59 | $-0.31 | -1.24% | 672,164 | $24.59 | $23.93 $24.87 |
| Aug 28, 2026 | $25.20 | $25.38 | $24.79 | $24.90 | +$0.07 | +0.28% | 419,872 | $24.99 | $24.79 $25.38 |
| Aug 27, 2026 | $25.13 | $25.40 | $24.78 | $24.83 | $-0.42 | -1.66% | 486,359 | $25.00 | $24.78 $25.40 |
| Aug 26, 2026 | $25.30 | $25.43 | $24.64 | $25.25 | $-0.33 | -1.29% | 553,559 | $25.24 | $24.64 $25.43 |
| Aug 25, 2026 | $25.23 | $25.65 | $24.68 | $25.58 | +$0.37 | +1.47% | 565,368 | $25.43 | $24.68 $25.65 |
| Aug 24, 2026 | $26.28 | $26.93 | $24.98 | $25.21 | $-0.85 | -3.26% | 625,290 | $25.42 | $24.98 $26.93 |
| Aug 21, 2026 | $26.19 | $26.41 | $25.50 | $26.06 | $-0.12 | -0.46% | 610,999 | $26.16 | $25.50 $26.41 |