NYSE - Delayed Quote USD

Enovis Corporation (ENOV)

55.26 +0.16 (+0.29%)
At close: April 26 at 4:00 PM EDT
55.26 +0.02 (+0.05%)
After hours: April 26 at 4:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 55.05 55.53 54.81 55.26 55.26 303,705
Apr 25, 2024 55.60 55.93 54.69 55.10 55.10 351,300
Apr 24, 2024 55.44 56.24 55.14 56.17 56.17 324,100
Apr 23, 2024 55.42 56.17 55.24 55.47 55.47 475,700
Apr 22, 2024 56.69 56.89 55.33 55.51 55.51 933,500
Apr 19, 2024 55.39 55.98 54.96 55.83 55.83 615,500
Apr 18, 2024 56.20 56.44 54.86 55.27 55.27 482,900
Apr 17, 2024 56.76 57.08 55.97 56.24 56.24 443,600
Apr 16, 2024 56.58 56.92 55.50 56.50 56.50 422,600
Apr 15, 2024 59.12 59.12 56.49 56.81 56.81 578,900
Apr 12, 2024 59.28 59.63 58.10 58.55 58.55 342,700
Apr 11, 2024 60.11 60.61 59.30 59.79 59.79 335,200
Apr 10, 2024 61.79 61.92 59.74 59.95 59.95 433,900
Apr 9, 2024 61.74 62.79 61.57 62.43 62.43 473,500
Apr 8, 2024 61.01 61.95 60.30 61.68 61.68 470,700
Apr 5, 2024 59.65 60.96 59.47 60.64 60.64 340,400
Apr 4, 2024 59.84 60.79 59.39 59.71 59.71 618,500
Apr 3, 2024 59.78 60.58 59.28 59.34 59.34 491,100
Apr 2, 2024 60.89 61.05 59.99 60.32 60.32 316,600
Apr 1, 2024 62.41 62.66 61.13 61.43 61.43 418,600
Mar 28, 2024 62.05 62.63 61.95 62.45 62.45 351,500
Mar 27, 2024 61.05 62.50 60.77 62.46 62.46 322,700
Mar 26, 2024 60.58 60.67 60.09 60.28 60.28 257,500
Mar 25, 2024 60.42 61.24 60.17 60.28 60.28 387,200
Mar 22, 2024 60.11 60.33 59.73 60.21 60.21 243,600
Mar 21, 2024 60.06 60.98 60.06 60.25 60.25 264,000
Mar 20, 2024 59.12 60.05 59.04 59.90 59.90 247,100
Mar 19, 2024 58.84 60.13 58.69 59.48 59.48 482,700
Mar 18, 2024 59.80 60.04 58.70 58.74 58.74 400,700
Mar 15, 2024 59.43 60.35 59.18 59.40 59.40 638,700
Mar 14, 2024 61.25 61.32 59.69 59.93 59.93 259,200
Mar 13, 2024 61.40 61.91 60.95 61.25 61.25 405,200
Mar 12, 2024 61.41 61.80 60.80 61.51 61.51 246,400
Mar 11, 2024 61.89 62.28 61.43 61.69 61.69 250,500
Mar 8, 2024 62.65 63.52 61.69 61.99 61.99 285,400
Mar 7, 2024 63.58 63.96 62.44 62.47 62.47 365,600
Mar 6, 2024 62.05 63.69 61.73 63.27 63.27 689,600
Mar 5, 2024 61.90 62.16 61.39 61.84 61.84 589,400
Mar 4, 2024 60.38 62.10 60.06 62.04 62.04 633,900
Mar 1, 2024 59.51 60.82 59.33 60.38 60.38 367,000
Feb 29, 2024 61.19 61.19 59.56 59.81 59.81 475,900
Feb 28, 2024 61.00 61.58 60.77 60.77 60.77 312,100
Feb 27, 2024 61.95 62.08 60.91 61.45 61.45 589,500
Feb 26, 2024 62.23 62.66 61.05 61.56 61.56 529,400
Feb 23, 2024 63.38 63.76 62.08 62.85 62.85 637,800
Feb 22, 2024 64.68 65.03 60.86 63.80 63.80 1,436,900
Feb 21, 2024 59.31 60.37 58.89 60.27 60.27 569,900
Feb 20, 2024 58.96 59.74 58.44 59.58 59.58 452,600
Feb 16, 2024 59.23 60.36 59.15 59.29 59.29 409,800
Feb 15, 2024 59.42 60.27 59.12 59.74 59.74 304,400
Feb 14, 2024 60.28 60.44 59.04 59.17 59.17 832,800
Feb 13, 2024 59.48 60.61 59.00 59.76 59.76 412,000
Feb 12, 2024 60.31 61.15 60.24 60.65 60.65 261,200
Feb 9, 2024 60.59 60.76 59.83 60.32 60.32 320,300
Feb 8, 2024 59.45 60.63 59.40 60.53 60.53 372,900
Feb 7, 2024 59.37 59.95 58.73 59.80 59.80 276,200
Feb 6, 2024 58.61 59.56 58.59 59.03 59.03 338,800
Feb 5, 2024 59.16 59.38 58.69 58.71 58.71 213,300
Feb 2, 2024 58.95 60.02 58.82 59.70 59.70 445,000
Feb 1, 2024 58.81 59.65 58.00 59.61 59.61 280,400
Jan 31, 2024 59.91 60.12 58.39 58.70 58.70 556,200
Jan 30, 2024 60.78 61.00 59.72 59.73 59.73 319,300
Jan 29, 2024 59.59 61.08 59.40 61.04 61.04 399,500
Jan 26, 2024 59.87 60.12 59.65 59.80 59.80 457,600
Jan 25, 2024 59.56 59.93 58.65 59.57 59.57 275,200
Jan 24, 2024 60.14 60.14 58.62 58.71 58.71 246,200
Jan 23, 2024 60.81 60.81 59.54 59.65 59.65 241,900
Jan 22, 2024 60.76 61.02 60.19 60.21 60.21 514,700
Jan 19, 2024 58.64 59.91 57.75 59.84 59.84 506,500
Jan 18, 2024 58.01 58.83 57.54 58.49 58.49 384,800
Jan 17, 2024 57.34 58.06 56.83 57.58 57.58 319,200
Jan 16, 2024 57.32 58.21 56.60 58.17 58.17 443,600
Jan 12, 2024 58.80 59.10 57.68 57.88 57.88 427,100
Jan 11, 2024 58.13 58.41 57.54 58.13 58.13 351,400
Jan 10, 2024 57.90 58.54 57.55 58.43 58.43 1,281,800
Jan 9, 2024 56.63 58.22 56.12 57.96 57.96 532,700
Jan 8, 2024 56.88 57.72 56.44 57.33 57.33 481,600
Jan 5, 2024 55.04 56.50 55.04 56.21 56.21 699,400
Jan 4, 2024 55.43 55.81 54.69 55.48 55.48 617,800
Jan 3, 2024 54.80 55.97 54.33 55.53 55.53 902,400
Jan 2, 2024 55.61 56.08 55.26 55.44 55.44 589,300
Dec 29, 2023 56.34 56.76 55.85 56.02 56.02 826,500
Dec 28, 2023 56.31 56.86 55.95 56.52 56.52 318,400
Dec 27, 2023 56.83 57.01 56.15 56.62 56.62 298,100
Dec 26, 2023 57.18 57.43 56.81 56.86 56.86 638,600
Dec 22, 2023 56.76 57.35 56.73 57.07 57.07 438,100
Dec 21, 2023 55.45 56.58 55.18 56.57 56.57 555,900
Dec 20, 2023 55.90 56.32 54.91 54.96 54.96 465,500
Dec 19, 2023 54.58 55.61 54.29 55.45 55.45 785,900
Dec 18, 2023 53.88 54.05 53.15 54.05 54.05 875,700
Dec 15, 2023 54.34 54.77 53.31 53.62 53.62 1,155,700
Dec 14, 2023 53.00 54.78 53.00 53.70 53.70 785,500
Dec 13, 2023 49.25 52.17 49.20 52.12 52.12 732,300
Dec 12, 2023 49.42 49.60 48.63 49.29 49.29 380,100
Dec 11, 2023 49.30 49.88 49.23 49.45 49.45 441,100
Dec 8, 2023 50.28 50.48 49.44 49.53 49.53 493,900
Dec 7, 2023 49.97 50.50 49.46 50.46 50.46 347,200
Dec 6, 2023 49.09 49.93 48.99 49.60 49.60 381,300
Dec 5, 2023 50.20 50.47 48.72 48.72 48.72 688,100
Dec 4, 2023 50.54 51.42 50.40 51.22 51.22 396,500
Dec 1, 2023 49.24 50.98 49.23 50.97 50.97 355,000
Nov 30, 2023 49.68 49.87 48.84 49.46 49.46 797,700
Nov 29, 2023 49.96 50.46 49.42 49.56 49.56 492,600
Nov 28, 2023 50.40 50.41 49.77 49.77 49.77 358,900
Nov 27, 2023 50.67 51.09 50.24 50.52 50.52 550,700
Nov 24, 2023 50.90 51.24 50.82 51.09 51.09 118,300
Nov 22, 2023 51.03 51.40 50.66 50.77 50.77 185,200
Nov 21, 2023 50.83 51.17 50.55 50.63 50.63 442,300
Nov 20, 2023 51.17 51.71 50.43 51.06 51.06 1,286,200
Nov 17, 2023 51.73 51.94 50.53 51.22 51.22 1,240,900
Nov 16, 2023 50.85 51.39 50.37 50.85 50.85 1,167,900
Nov 15, 2023 50.20 51.02 50.06 50.72 50.72 1,209,600
Nov 14, 2023 49.51 50.65 49.18 50.25 50.25 1,579,400
Nov 13, 2023 48.06 49.06 47.94 48.21 48.21 1,305,600
Nov 10, 2023 47.44 47.93 47.07 47.86 47.86 449,000
Nov 9, 2023 48.50 49.10 47.07 47.32 47.32 647,700
Nov 8, 2023 48.52 48.96 48.03 48.22 48.22 591,400
Nov 7, 2023 47.53 49.56 46.85 48.33 48.33 1,261,100
Nov 6, 2023 47.01 47.03 45.87 46.36 46.36 634,200
Nov 3, 2023 46.70 47.31 46.42 47.02 47.02 384,400
Nov 2, 2023 45.87 46.40 45.59 46.07 46.07 802,900
Nov 1, 2023 45.46 45.84 44.17 45.03 45.03 838,400
Oct 31, 2023 45.42 46.18 45.42 45.90 45.90 621,700
Oct 30, 2023 45.36 45.37 44.43 44.96 44.96 516,600
Oct 27, 2023 43.95 44.89 43.11 44.66 44.66 836,500
Oct 26, 2023 44.11 44.21 43.04 43.67 43.67 1,061,300
Oct 25, 2023 45.37 45.65 44.13 44.17 44.17 437,600
Oct 24, 2023 45.70 46.21 45.44 45.74 45.74 625,700
Oct 23, 2023 44.60 45.88 44.36 45.53 45.53 1,057,800
Oct 20, 2023 44.58 45.28 44.16 44.47 44.47 4,451,600
Oct 19, 2023 44.00 45.62 43.32 44.86 44.86 3,773,600
Oct 18, 2023 48.81 49.54 48.47 48.49 48.49 242,200
Oct 17, 2023 48.16 50.01 48.16 49.47 49.47 291,700
Oct 16, 2023 48.35 49.13 48.15 48.59 48.59 332,100
Oct 13, 2023 47.88 48.47 47.12 47.79 47.79 314,300
Oct 12, 2023 49.58 50.00 47.86 47.89 47.89 280,800
Oct 11, 2023 50.08 50.08 48.63 49.33 49.33 303,000
Oct 10, 2023 49.72 50.72 49.12 50.27 50.27 228,000
Oct 9, 2023 49.51 49.56 48.76 49.36 49.36 235,900
Oct 6, 2023 49.73 50.50 49.67 49.88 49.88 253,600
Oct 5, 2023 50.21 50.69 49.29 50.39 50.39 486,600
Oct 4, 2023 50.30 50.30 49.32 50.22 50.22 472,700
Oct 3, 2023 50.78 50.97 50.12 50.29 50.29 396,400
Oct 2, 2023 52.63 52.67 50.93 51.16 51.16 358,300
Sep 29, 2023 53.07 53.49 52.63 52.73 52.73 401,100
Sep 28, 2023 52.67 53.58 52.59 52.72 52.72 272,000
Sep 27, 2023 53.07 53.17 51.53 52.43 52.43 954,100
Sep 26, 2023 53.53 54.14 52.87 52.88 52.88 601,400
Sep 25, 2023 51.84 54.19 51.07 54.16 54.16 440,700
Sep 22, 2023 51.88 52.29 51.51 51.65 51.65 234,200
Sep 21, 2023 52.61 52.66 51.73 51.88 51.88 351,500
Sep 20, 2023 54.61 55.18 52.89 52.93 52.93 299,600
Sep 19, 2023 53.65 54.52 53.55 54.21 54.21 292,000
Sep 18, 2023 53.72 53.82 53.00 53.51 53.51 183,700
Sep 15, 2023 53.46 53.74 52.87 53.25 53.25 868,100
Sep 14, 2023 53.85 54.30 53.26 53.59 53.59 271,000
Sep 13, 2023 54.57 54.68 53.39 53.42 53.42 401,000
Sep 12, 2023 54.54 55.06 54.11 54.61 54.61 329,200
Sep 11, 2023 54.41 54.93 54.33 54.67 54.67 212,900
Sep 8, 2023 53.57 54.28 53.35 54.04 54.04 270,600
Sep 7, 2023 54.48 55.30 53.06 53.46 53.46 612,400
Sep 6, 2023 55.02 55.45 54.48 54.63 54.63 298,100
Sep 5, 2023 56.31 56.31 54.99 55.04 55.04 282,200
Sep 1, 2023 56.58 57.04 56.27 56.50 56.50 394,900
Aug 31, 2023 56.29 56.66 55.93 56.04 56.04 389,200
Aug 30, 2023 56.24 56.65 56.12 56.24 56.24 255,900
Aug 29, 2023 56.19 56.47 55.89 56.46 56.46 191,400
Aug 28, 2023 56.50 56.50 55.35 55.94 55.94 379,500
Aug 25, 2023 55.15 56.51 54.93 56.07 56.07 295,300
Aug 24, 2023 55.40 56.05 54.98 55.05 55.05 315,500
Aug 23, 2023 55.93 56.19 55.70 55.77 55.77 214,500
Aug 22, 2023 56.05 56.14 55.41 55.88 55.88 337,700
Aug 21, 2023 55.28 56.05 54.87 56.00 56.00 350,100
Aug 18, 2023 54.83 55.57 54.83 55.02 55.02 250,600
Aug 17, 2023 55.39 55.75 54.94 54.96 54.96 300,000
Aug 16, 2023 55.99 56.50 55.29 55.30 55.30 382,900
Aug 15, 2023 56.03 56.44 55.77 56.26 56.26 414,600
Aug 14, 2023 56.47 56.57 55.59 56.50 56.50 369,300
Aug 11, 2023 55.42 56.46 55.31 56.39 56.39 278,200
Aug 10, 2023 56.93 57.02 55.76 55.82 55.82 484,200
Aug 9, 2023 57.77 57.91 56.47 56.57 56.57 699,900
Aug 8, 2023 58.34 58.34 57.24 57.72 57.72 447,200
Aug 7, 2023 59.18 59.80 58.79 59.03 59.03 399,400
Aug 4, 2023 59.92 60.39 58.56 59.23 59.23 324,100
Aug 3, 2023 62.58 63.37 58.94 58.96 58.96 950,000
Aug 2, 2023 63.47 63.55 62.11 62.81 62.81 392,700
Aug 1, 2023 63.50 63.92 62.88 63.73 63.73 235,700
Jul 31, 2023 63.64 64.07 63.05 63.90 63.90 327,300
Jul 28, 2023 64.65 64.83 63.09 63.26 63.26 322,500
Jul 27, 2023 65.16 65.53 63.81 63.97 63.97 222,400
Jul 26, 2023 63.60 65.00 63.60 64.99 64.99 307,300
Jul 25, 2023 64.00 64.58 63.63 63.91 63.91 295,200
Jul 24, 2023 65.12 65.88 63.97 64.05 64.05 317,100
Jul 21, 2023 65.65 66.14 65.10 65.21 65.21 266,300
Jul 20, 2023 65.32 65.99 64.73 65.50 65.50 188,400
Jul 19, 2023 65.60 65.63 64.38 65.18 65.18 202,500
Jul 18, 2023 65.29 66.07 64.65 65.27 65.27 161,000
Jul 17, 2023 65.23 65.57 64.58 64.99 64.99 236,100
Jul 14, 2023 65.60 65.60 64.65 65.24 65.24 215,200
Jul 13, 2023 65.54 66.00 65.19 65.46 65.46 242,700
Jul 12, 2023 65.69 65.81 64.87 65.54 65.54 585,600
Jul 11, 2023 64.64 65.08 64.09 64.94 64.94 407,700
Jul 10, 2023 64.35 65.61 64.22 64.37 64.37 419,900
Jul 7, 2023 62.21 64.49 62.10 64.28 64.28 636,100
Jul 6, 2023 61.76 62.35 61.37 61.92 61.92 397,400
Jul 5, 2023 62.78 63.22 61.88 62.52 62.52 404,500
Jul 3, 2023 63.54 64.07 62.88 63.21 63.21 169,500
Jun 30, 2023 64.60 64.90 63.33 64.12 64.12 445,700
Jun 29, 2023 62.86 64.30 62.86 63.81 63.81 318,600
Jun 28, 2023 63.62 64.49 62.71 63.11 63.11 372,500
Jun 27, 2023 61.29 63.76 61.09 63.56 63.56 571,800
Jun 26, 2023 60.79 61.55 60.43 61.50 61.50 382,400
Jun 23, 2023 59.85 60.16 59.36 59.86 59.86 467,500
Jun 22, 2023 60.50 60.72 59.69 60.32 60.32 278,800
Jun 21, 2023 59.86 60.41 59.43 60.36 60.36 301,300
Jun 20, 2023 60.06 60.20 58.95 59.97 59.97 319,900
Jun 16, 2023 60.15 60.68 59.90 60.17 60.17 502,100
Jun 15, 2023 58.75 60.63 58.75 60.53 60.53 375,400
Jun 14, 2023 59.76 61.45 59.08 59.18 59.18 880,300
Jun 13, 2023 58.38 59.03 57.89 57.99 57.99 335,100
Jun 12, 2023 57.16 58.13 56.89 57.89 57.89 197,200
Jun 9, 2023 57.50 57.50 56.64 57.28 57.28 173,800
Jun 8, 2023 57.16 57.61 56.88 57.49 57.49 282,900
Jun 7, 2023 55.64 57.21 55.47 57.16 57.16 453,600
Jun 6, 2023 55.25 55.68 55.01 55.43 55.43 463,800
Jun 5, 2023 55.78 55.94 54.85 55.39 55.39 277,400
Jun 2, 2023 54.17 56.27 54.17 56.24 56.24 309,600
Jun 1, 2023 52.56 53.88 52.37 53.79 53.79 247,500
May 31, 2023 52.79 53.14 52.07 52.73 52.73 468,400
May 30, 2023 53.25 53.72 52.84 53.01 53.01 420,500
May 26, 2023 52.89 53.25 52.42 53.25 53.25 411,800
May 25, 2023 53.57 53.57 52.67 52.70 52.70 350,300
May 24, 2023 54.63 54.63 53.56 53.81 53.81 298,200
May 23, 2023 56.26 56.40 55.10 55.13 55.13 475,900
May 22, 2023 55.10 56.66 55.10 56.65 56.65 638,900
May 19, 2023 55.70 55.99 54.69 54.81 54.81 970,700
May 18, 2023 55.77 56.11 54.90 55.08 55.08 733,000
May 17, 2023 57.15 57.15 55.58 55.79 55.79 1,096,900
May 16, 2023 56.75 57.26 56.46 56.76 56.76 266,400
May 15, 2023 56.83 57.68 56.58 57.26 57.26 431,200
May 12, 2023 57.17 57.68 56.02 56.53 56.53 498,100
May 11, 2023 55.54 56.24 55.50 55.79 55.79 582,500
May 10, 2023 56.89 56.89 55.07 56.00 56.00 310,100
May 9, 2023 56.72 57.14 56.29 56.34 56.34 613,000
May 8, 2023 57.56 57.59 56.80 56.91 56.91 441,500
May 5, 2023 58.15 58.20 56.29 57.43 57.43 732,600
May 4, 2023 57.96 59.94 56.45 57.54 57.54 775,500
May 3, 2023 58.60 59.55 58.27 58.52 58.52 485,700
May 2, 2023 58.66 58.66 57.16 58.03 58.03 283,900
May 1, 2023 58.14 58.99 58.14 58.71 58.71 249,300
Apr 28, 2023 57.95 58.99 57.80 58.25 58.25 359,700
Apr 27, 2023 57.27 58.11 57.12 57.87 57.87 273,400

Related Tickers

EPAC Enerpac Tool Group Corp.
36.14
+0.31%
 
VWSYF Vestas Wind Systems A/S
26.01
+1.25%
 
SMAWF Siemens Aktiengesellschaft
185.56
-0.22%
 
GTES Gates Industrial Corporation plc
17.72
+1.55%
 
DNOW DNOW Inc.
14.63
-0.34%
 
KSB.NS KSB Limited
4,674.75
-5.21%
 
SHPW Shapeways Holdings, Inc.
1.7200
+1.18%
 
CSWI CSW Industrials, Inc.
239.00
+0.54%
 
FELE Franklin Electric Co., Inc.
102.77
+0.22%
 
TNC Tennant Company
115.63
+0.15%