Enovis Corporation (ENOV)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.13856068743 | 46.55 | 48.22 | 45.37 | 720598 | 46.69101677 | CS |
| 4 | 1.02 | 2.26666666667 | 45 | 48.22 | 43.3 | 640143 | 45.53420558 | CS |
| 12 | -9.23 | -16.7058823529 | 55.25 | 56.43 | 43.3 | 643797 | 47.82952088 | CS |
| 26 | -14.12 | -23.4785500499 | 60.14 | 65.03 | 43.3 | 528171 | 53.18173178 | CS |
| 52 | -19.1 | -29.3304668305 | 65.12 | 65.875 | 43.04 | 548502 | 52.45818259 | CS |
| 156 | -13.13 | -22.1978021978 | 59.15 | 72.13 | 43.04 | 481188 | 54.92069738 | CS |
| 260 | -13.13 | -22.1978021978 | 59.15 | 72.13 | 43.04 | 481188 | 54.92069738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 46.02 | 0.18 | 0.38 | 45.66 | 46.26 | 45.37 | 693363 |
| 1721688000 | 45.845 | -0.87 | -1.85 | 46.92 | 46.97 | 45.68 | 326511 |
| 1721428800 | 46.71 | -0.21 | -0.45 | 46.91 | 46.92 | 45.87 | 634420 |
| 1721342400 | 46.92 | -0.47 | -0.99 | 47.02 | 48.22 | 46.57 | 682242 |
| 1721256000 | 47.39 | 1.01 | 2.18 | 46.48 | 47.77 | 46.38 | 1068974 |
| 1721169600 | 46.38 | 1.64 | 3.67 | 44.85 | 46.62 | 44.44 | 1252898 |
| 1721083200 | 44.74 | -1.29 | -2.80 | 46.13 | 46.3309 | 44.73 | 764399 |
| 1720824000 | 46.03 | 0.35 | 0.77 | 45.87 | 46.445 | 45.65 | 573320 |
| 1720737600 | 45.68 | 1.89 | 4.32 | 44.29 | 45.7 | 44.18 | 502005 |
| 1720651200 | 43.79 | 0.04 | 0.09 | 43.73 | 43.86 | 43.3 | 384679 |
| 1720564800 | 43.75 | -0.62 | -1.40 | 44.28 | 44.4 | 43.43 | 438710 |
| 1720478400 | 44.37 | -0.47 | -1.05 | 44.73 | 45.0629 | 44.185 | 639936 |
| 1720219200 | 44.84 | 0.4 | 0.90 | 44.61 | 44.85 | 43.77 | 530665 |
| 1720040640 | 44.44 | -0.27 | -0.60 | 44.96 | 44.96 | 44.39 | 540924 |
| 1719960000 | 44.71 | 0.36 | 0.81 | 44.35 | 44.9 | 43.76 | 572122 |
| 1719873600 | 44.35 | -0.85 | -1.88 | 45.24 | 46.11 | 44 | 682701 |
| 1719614400 | 45.2 | 0.29 | 0.65 | 44.95 | 45.23 | 44.675 | 916499 |
| 1719528000 | 44.91 | -0.17 | -0.38 | 45.22 | 45.345 | 44.72 | 402586 |
| 1719441600 | 45.08 | 0.08 | 0.18 | 45 | 45.2 | 44.745 | 633755 |
| 1719355200 | 45 | -0.02 | -0.04 | 44.81 | 45.05 | 44.43 | 877967 |
| 1719268800 | 45.02 | -0.07 | -0.16 | 45.22 | 45.81 | 44.99 | 641122 |
| 1719009600 | 45.09 | 0.53 | 1.19 | 44.6 | 45.235 | 44.45 | 880958 |
| 1718923200 | 44.56 | -0.05 | -0.11 | 44.51 | 44.71 | 44.18 | 528837 |
| 1718750400 | 44.61 | -0.39 | -0.87 | 45 | 45.13 | 44.44 | 702494 |
| 1718664000 | 45 | 0.16 | 0.36 | 44.7 | 45.04 | 44.45 | 733130 |
| 1718404800 | 44.84 | -0.07 | -0.16 | 44.5 | 44.87 | 43.8 | 684661 |
| 1718318400 | 44.91 | -0.24 | -0.53 | 44.52 | 45.21 | 44.065 | 771415 |
| 1718232000 | 45.15 | 0.42 | 0.94 | 45.45 | 46.39 | 44.6675 | 524942 |
| 1718145600 | 44.73 | -0.43 | -0.95 | 45 | 45.2 | 44.53 | 711522 |
| 1718059200 | 45.16 | -1.19 | -2.57 | 45.6 | 45.75 | 45.01 | 752316 |
| 1717800000 | 46.35 | -1.54 | -3.22 | 47.675 | 48.07 | 46 | 414454 |
| 1717713600 | 47.89 | -0.19 | -0.40 | 48 | 48.21 | 47.15 | 554622 |
| 1717627200 | 48.08 | 0.61 | 1.29 | 47.45 | 48.46 | 46.4697 | 634047 |
| 1717540800 | 47.47 | -1.69 | -3.44 | 48.64 | 48.99 | 46.915 | 934370 |
| 1717454400 | 49.16 | -1.11 | -2.21 | 51 | 51 | 48.94 | 480139 |
| 1717195200 | 50.27 | 0.49 | 0.98 | 50.12 | 50.44 | 49.8 | 715759 |
| 1717108800 | 49.78 | 0.32 | 0.65 | 49.38 | 50.27 | 49.38 | 443893 |
| 1717022400 | 49.46 | -0.26 | -0.52 | 49.09 | 49.9 | 48.9048 | 595742 |
| 1716936000 | 49.72 | -0.52 | -1.04 | 50.33 | 50.58 | 49.62 | 196332 |
| 1716590400 | 50.24 | 0.21 | 0.42 | 49.86 | 50.52 | 49.67 | 518973 |
| 1716504000 | 50.03 | -1.01 | -1.98 | 50.65 | 51.4 | 49.91 | 413024 |
| 1716417600 | 51.04 | 0.65 | 1.29 | 50.25 | 51.05 | 50.05 | 378103 |
| 1716331200 | 50.39 | -0.76 | -1.49 | 51.06 | 51.31 | 50.37 | 347902 |
| 1716244800 | 51.15 | -1.26 | -2.40 | 52.31 | 52.76 | 51.11 | 460106 |
| 1715985600 | 52.41 | 0.21 | 0.40 | 52.24 | 52.535 | 51.6501 | 335780 |
| 1715899200 | 52.2 | -0.44 | -0.84 | 52.89 | 53.31 | 52.06 | 339103 |
| 1715812800 | 52.64 | 0.14 | 0.27 | 53.09 | 53.84 | 52.45 | 658485 |
| 1715726400 | 52.5 | 0.79 | 1.53 | 52.15 | 53.38 | 51.79 | 741166 |
| 1715640000 | 51.71 | 0.64 | 1.25 | 51.4 | 51.82 | 50.9 | 637012 |
| 1715380800 | 51.07 | 0.02 | 0.04 | 51.07 | 51.57 | 50.49 | 564981 |
| 1715294400 | 51.05 | 0.38 | 0.75 | 50.77 | 51.05 | 50.44 | 637141 |
| 1715208000 | 50.67 | -1.57 | -3.01 | 51.96 | 52.335 | 50.63 | 838021 |
| 1715121600 | 52.24 | 1.32 | 2.59 | 50.93 | 52.65 | 50.68 | 830901 |
| 1715035200 | 50.92 | -0.35 | -0.68 | 51.96 | 52.1 | 50.91 | 661048 |
| 1714776000 | 51.27 | -0.86 | -1.65 | 52.37 | 53.01 | 51 | 1147518 |
| 1714689600 | 52.13 | -3.27 | -5.90 | 53.46 | 53.905 | 50.92 | 1664180 |
| 1714603200 | 55.4 | 0.17 | 0.31 | 55.25 | 56.43 | 54.465 | 567125 |
| 1714516800 | 55.23 | -0.67 | -1.20 | 55.44 | 55.96 | 55.22 | 451341 |
| 1714430400 | 55.9 | 0.64 | 1.16 | 55.46 | 56.36 | 55.46 | 382943 |
| 1714171200 | 55.26 | 0.16 | 0.29 | 55.05 | 55.53 | 54.815 | 303515 |
| 1714084800 | 55.1 | -1.07 | -1.90 | 55.51 | 55.52 | 54.69 | 349487 |
| 1713998400 | 56.17 | 0.7 | 1.26 | 55.44 | 56.24 | 55.135 | 324148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
