Enovis Stock Price History
NYSE: ENOVHealth CareIndustrial SpecialtiesUSD
17.69+0.26 (+1.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENOV price history at a glance
The price history for Enovis (ENOV) on this page begins on May 5, 2008, when the stock closed at $35.28; it most recently closed at $17.69 on October 5, 2026. The highest price in this record is $129.72, reached on June 9, 2014; the latest close is 86.4% below that peak. Across the 17 complete calendar years in the table, ENOV finished higher in 11 and lower in 6. Its best year was 2019 (+74.7%) and its worst was 2015 (-55.2%).
Over roughly 18 years the share price changed -49.9%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, ENOV has lost 40.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $129.72
- Date of high
- Jun 9, 2014
- Low since 2008
- $9.17
- Date of low
- Mar 9, 2009
- 52-week high
- $34.28
- 52-week low
- $16.70
- Last close
- $17.69
ENOV returns
1 week
-0.45%
1 month
-7.04%
3 months
-31.30%
6 months
-27.56%
Year to date
-33.60%
1 year
-40.42%
3 years
-62.98%
5 years
-79.70%
ENOV price return, excluding dividends.
ENOV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.69 | -33.27% |
| 2025 | 26.51 | -38.73% |
| 2024 | 43.27 | -22.76% |
| 2023 | 56.02 | +4.67% |
| 2022 | 53.52 | -32.36% |
| 2021 | 79.12 | +20.21% |
| 2020 | 65.82 | +3.52% |
| 2019 | 63.58 | +74.66% |
| 2018 | 36.40 | -46.62% |
| 2017 | 68.19 | +10.27% |
| 2016 | 61.84 | +53.88% |
| 2015 | 40.19 | -55.22% |
| 2014 | 89.74 | -17.70% |
| 2013 | 109.04 | +54.51% |
| 2012 | 70.57 | +43.96% |
| 2011 | 49.02 | +54.70% |
| 2010 | 31.69 | +52.91% |
| 2009 | 20.72 | +11.90% |
| 2008* | 18.52 | -47.51% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
ENOV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.60 | 17.88 | 17.15 | 17.69 | +1.49% | |
| 17.35 | 17.63 | 16.70 | 17.43 | -1.02% | |
| 18.03 | 18.13 | 17.53 | 17.61 | -3.24% | |
| 19.01 | 19.01 | 18.06 | 18.20 | -2.62% | |
| 17.70 | 18.96 | 17.56 | 18.69 | +5.18% | |
| 18.27 | 18.27 | 17.68 | 17.77 | -1.55% | |
| 18.19 | 18.51 | 17.74 | 18.05 | -1.20% | |
| 18.51 | 18.70 | 18.08 | 18.27 | -1.03% | |
| 18.00 | 18.63 | 17.88 | 18.46 | +1.65% | |
| 18.28 | 18.46 | 17.97 | 18.16 | -1.63% | |
| 18.31 | 18.79 | 18.06 | 18.46 | +1.04% | |
| 18.32 | 18.50 | 17.68 | 18.27 | +0.16% | |
| 18.29 | 18.56 | 17.86 | 18.24 | -0.82% | |
| 18.45 | 18.65 | 18.13 | 18.39 | +1.94% | |
| 18.18 | 18.18 | 17.48 | 18.04 | 0.00% | |
| 17.70 | 18.09 | 17.47 | 18.04 | +1.35% | |
| 19.01 | 19.26 | 17.70 | 17.80 | -4.61% | |
| 18.09 | 18.83 | 17.74 | 18.66 | +4.01% | |
| 18.07 | 18.59 | 17.30 | 17.94 | -1.54% | |
| 19.30 | 19.69 | 18.00 | 18.22 | -5.50% | |
| 18.59 | 19.57 | 18.08 | 19.28 | +4.73% | |
| 18.70 | 18.89 | 18.23 | 18.41 | -3.26% | |
| 19.94 | 20.02 | 18.86 | 19.03 | -4.75% | |
| 19.15 | 20.22 | 18.57 | 19.98 | +7.65% | |
| 19.01 | 19.32 | 18.52 | 18.56 | -4.33% | |
| 20.28 | 20.45 | 19.06 | 19.40 | -3.96% | |
| 20.50 | 21.06 | 19.72 | 20.20 | -1.61% | |
| 24.49 | 24.55 | 20.52 | 20.53 | -16.51% | |
| 24.48 | 24.87 | 23.93 | 24.59 | -1.24% | |
| 25.20 | 25.38 | 24.79 | 24.90 | +0.28% | |
| 25.13 | 25.40 | 24.78 | 24.83 | -1.66% | |
| 25.30 | 25.43 | 24.64 | 25.25 | -1.29% | |
| 25.23 | 25.65 | 24.68 | 25.58 | +1.47% | |
| 26.28 | 26.93 | 24.98 | 25.21 | -3.26% | |
| 26.19 | 26.41 | 25.50 | 26.06 | -0.46% | |
| 26.20 | 26.88 | 25.94 | 26.18 | -1.21% | |
| 25.69 | 27.46 | 25.69 | 26.50 | +3.35% | |
| 25.14 | 26.11 | 24.89 | 25.64 | +3.64% | |
| 25.47 | 25.76 | 24.50 | 24.74 | -5.07% | |
| 25.79 | 26.44 | 25.79 | 26.06 | +1.56% | |
| 24.89 | 25.70 | 24.23 | 25.66 | +3.93% | |
| 24.23 | 24.72 | 23.63 | 24.69 | +0.37% | |
| 24.39 | 25.16 | 24.23 | 24.60 | +1.49% | |
| 26.35 | 26.59 | 24.18 | 24.24 | -8.91% | |
| 25.72 | 26.82 | 24.65 | 26.61 | +1.14% | |
| 28.86 | 28.86 | 25.47 | 26.31 | -12.82% | |
| 31.02 | 31.10 | 30.00 | 30.18 | -2.20% | |
| 31.06 | 31.67 | 30.50 | 30.86 | -1.78% | |
| 29.93 | 31.52 | 29.93 | 31.42 | +7.79% | |
| 28.79 | 29.31 | 28.22 | 29.15 | -0.51% | |
| 29.83 | 30.48 | 29.24 | 29.30 | -3.17% | |
| 29.39 | 30.53 | 29.39 | 30.26 | +2.51% | |
| 29.12 | 30.00 | 28.79 | 29.52 | +4.50% | |
| 27.47 | 28.30 | 27.47 | 28.25 | +4.51% | |
| 26.26 | 27.18 | 25.84 | 27.03 | +3.72% | |
| 25.94 | 26.31 | 25.40 | 26.06 | -1.85% | |
| 27.21 | 27.26 | 26.29 | 26.55 | -2.03% | |
| 26.30 | 27.12 | 26.30 | 27.10 | +0.97% | |
| 26.99 | 27.45 | 26.25 | 26.84 | -0.85% | |
| 27.72 | 28.69 | 26.48 | 27.07 | -3.56% | |
| 26.09 | 28.16 | 26.09 | 28.07 | +9.69% | |
| 24.45 | 26.17 | 24.45 | 25.59 | +3.81% | |
| 25.86 | 25.86 | 24.65 | 24.65 | -6.10% | |
| 25.84 | 27.08 | 25.80 | 26.25 | +1.94% | |
| 25.60 | 25.85 | 24.83 | 25.75 | +2.10% | |
| 23.51 | 25.30 | 23.32 | 25.22 | +6.73% | |
| 25.00 | 25.00 | 23.48 | 23.63 | -7.41% | |
| 26.06 | 26.50 | 25.10 | 25.52 | -1.47% | |
| 22.99 | 26.15 | 22.93 | 25.90 | +15.11% | |
| 20.59 | 22.71 | 20.23 | 22.50 | +12.28% | |
| 21.01 | 21.62 | 19.86 | 20.04 | -3.19% | |
| 21.81 | 21.83 | 19.14 | 20.70 | -5.99% | |
| 22.55 | 22.65 | 21.80 | 22.02 | -3.04% | |
| 22.15 | 22.71 | 21.83 | 22.71 | +3.18% | |
| 21.69 | 22.55 | 21.63 | 22.01 | +2.95% | |
| 21.27 | 21.98 | 21.18 | 21.38 | +1.09% | |
| 21.29 | 21.59 | 21.06 | 21.15 | -0.70% | |
| 21.92 | 22.24 | 21.24 | 21.30 | -3.05% | |
| 20.91 | 22.00 | 20.88 | 21.97 | +5.37% | |
| 21.62 | 22.14 | 20.61 | 20.85 | -3.38% | |
| 21.39 | 21.90 | 21.05 | 21.58 | +2.86% | |
| 22.37 | 22.71 | 20.80 | 20.98 | -3.76% | |
| 20.99 | 21.88 | 20.65 | 21.80 | +3.22% | |
| 21.92 | 21.92 | 20.55 | 21.12 | -3.87% | |
| 23.89 | 24.27 | 21.80 | 21.97 | -8.31% | |
| 23.99 | 24.58 | 23.50 | 23.96 | +1.18% | |
| 23.72 | 24.22 | 23.33 | 23.68 | -0.42% | |
| 23.03 | 23.84 | 22.88 | 23.78 | +4.02% | |
| 22.19 | 23.13 | 22.07 | 22.86 | +6.03% | |
| 21.80 | 22.39 | 21.31 | 21.56 | -1.73% | |
| 21.50 | 21.94 | 20.82 | 21.94 | +1.11% | |
| 22.22 | 22.73 | 21.55 | 21.70 | -4.32% | |
| 22.88 | 23.16 | 22.54 | 22.68 | -1.56% | |
| 22.70 | 23.30 | 22.51 | 23.04 | -0.30% | |
| 24.62 | 24.63 | 22.51 | 23.11 | -4.82% | |
| 24.42 | 25.03 | 24.23 | 24.28 | +0.37% | |
| 24.50 | 25.29 | 24.12 | 24.19 | -1.63% | |
| 25.97 | 26.08 | 24.44 | 24.59 | -7.07% | |
| 25.72 | 26.65 | 25.33 | 26.46 | +2.72% | |
| 25.38 | 25.98 | 24.67 | 25.76 | +2.02% | |
| 24.35 | 25.62 | 24.26 | 25.25 | +3.95% | |
| 25.89 | 26.23 | 23.81 | 24.29 | -7.01% | |
| 26.16 | 26.66 | 25.69 | 26.12 | +1.63% | |
| 25.48 | 25.98 | 25.27 | 25.70 | -1.12% | |
| 24.89 | 26.24 | 24.66 | 25.99 | +4.88% | |
| 26.15 | 26.60 | 24.11 | 24.78 | -6.56% | |
| 27.24 | 27.89 | 26.23 | 26.52 | -2.68% | |
| 25.14 | 27.75 | 24.95 | 27.25 | +9.66% | |
| 24.67 | 25.27 | 24.48 | 24.85 | +3.03% | |
| 23.52 | 24.70 | 23.23 | 24.12 | +3.34% | |
| 23.52 | 23.83 | 22.99 | 23.34 | -1.19% | |
| 23.62 | 23.78 | 23.14 | 23.62 | +0.77% | |
| 22.39 | 23.46 | 22.23 | 23.44 | +4.22% | |
| 23.09 | 23.29 | 22.26 | 22.49 | -3.89% | |
| 24.53 | 24.72 | 22.94 | 23.40 | -4.65% | |
| 24.12 | 25.18 | 24.10 | 24.54 | +1.83% | |
| 22.66 | 24.10 | 22.38 | 24.10 | +5.66% | |
| 23.45 | 23.93 | 22.14 | 22.81 | -4.00% | |
| 24.01 | 24.80 | 23.38 | 23.76 | +0.13% | |
| 26.27 | 26.64 | 23.72 | 23.73 | -9.67% | |
| 26.06 | 26.79 | 25.99 | 26.27 | -0.19% | |
| 25.50 | 27.04 | 25.45 | 26.32 | +4.44% | |
| 25.38 | 25.95 | 25.16 | 25.20 | -0.51% | |
| 25.07 | 25.56 | 24.99 | 25.33 | +0.92% | |
| 24.87 | 25.66 | 24.87 | 25.10 | +0.97% | |
| 24.17 | 25.20 | 24.01 | 24.86 | +1.80% | |
| 24.21 | 24.50 | 23.89 | 24.42 | +1.75% | |
| 23.56 | 24.02 | 23.10 | 24.00 | +0.88% | |
| 24.01 | 24.51 | 23.57 | 23.79 | +5.64% | |
| 22.68 | 23.01 | 22.18 | 22.52 | -1.05% | |
| 22.33 | 22.76 | 22.23 | 22.76 | +0.53% | |
| 22.75 | 23.69 | 22.16 | 22.64 | -3.12% | |
| 22.81 | 23.40 | 22.43 | 23.37 | +2.73% | |
| 22.14 | 22.87 | 21.59 | 22.75 | +4.89% | |
| 22.14 | 22.34 | 21.48 | 21.69 | -0.60% | |
| 23.30 | 23.60 | 21.80 | 21.82 | -6.63% | |
| 22.31 | 23.40 | 22.31 | 23.37 | +3.32% | |
| 22.65 | 23.03 | 21.81 | 22.62 | +2.31% | |
| 22.15 | 22.72 | 21.66 | 22.11 | -1.78% | |
| 22.64 | 23.29 | 21.97 | 22.51 | +3.02% | |
| 22.64 | 22.87 | 21.40 | 21.85 | -3.19% | |
| 22.65 | 23.22 | 22.15 | 22.57 | -1.61% | |
| 23.34 | 23.58 | 22.93 | 22.94 | -2.22% | |
| 23.52 | 24.44 | 23.40 | 23.46 | +1.08% | |
| 23.25 | 23.59 | 23.08 | 23.21 | +0.96% | |
| 23.68 | 24.11 | 22.78 | 22.99 | -1.71% | |
| 24.52 | 24.65 | 23.23 | 23.39 | -5.84% | |
| 23.79 | 24.89 | 23.44 | 24.84 | +3.98% | |
| 24.72 | 24.90 | 23.58 | 23.89 | -3.12% | |
| 23.33 | 24.80 | 22.62 | 24.66 | +0.61% | |
| 24.28 | 24.61 | 23.63 | 24.51 | +0.78% | |
| 25.45 | 25.71 | 23.70 | 24.32 | -5.70% | |
| 25.69 | 26.01 | 24.75 | 25.79 | +1.98% | |
| 24.89 | 25.49 | 23.87 | 25.29 | -1.60% | |
| 24.62 | 25.73 | 24.18 | 25.70 | +0.90% | |
| 25.50 | 26.41 | 25.18 | 25.47 | +0.20% | |
| 22.62 | 25.86 | 22.62 | 25.42 | +13.89% | |
| 22.86 | 23.02 | 21.87 | 22.32 | -2.45% | |
| 22.60 | 23.04 | 22.48 | 22.88 | +2.05% | |
| 22.52 | 22.75 | 21.96 | 22.42 | -1.36% | |
| 22.22 | 22.94 | 22.00 | 22.73 | +1.93% | |
| 21.95 | 22.37 | 21.77 | 22.30 | +1.04% | |
| 21.59 | 22.25 | 21.59 | 22.07 | +2.03% | |
| 21.75 | 22.14 | 21.60 | 21.63 | -0.64% | |
| 22.10 | 22.51 | 21.69 | 21.77 | -0.64% | |
| 22.93 | 23.18 | 21.73 | 21.91 | -3.90% | |
| 22.50 | 22.87 | 21.79 | 22.80 | +1.02% | |
| 22.51 | 23.57 | 22.05 | 22.57 | +0.94% | |
| 22.33 | 22.52 | 21.62 | 22.36 | -1.02% | |
| 21.94 | 22.70 | 21.74 | 22.59 | +3.67% | |
| 22.78 | 23.11 | 21.72 | 21.79 | -4.47% | |
| 21.95 | 23.37 | 21.79 | 22.81 | +4.68% | |
| 22.03 | 22.47 | 21.15 | 21.79 | -1.71% | |
| 21.97 | 22.78 | 21.72 | 22.17 | +0.59% | |
| 22.68 | 22.68 | 21.28 | 22.04 | -2.95% | |
| 21.45 | 22.74 | 21.00 | 22.71 | +5.82% | |
| 22.01 | 22.10 | 21.19 | 21.46 | -2.37% | |
| 22.44 | 22.56 | 21.90 | 21.98 | -3.26% | |
| 23.00 | 23.27 | 22.53 | 22.72 | -1.26% | |
| 23.32 | 23.44 | 22.50 | 23.01 | -2.29% | |
| 24.08 | 24.46 | 23.47 | 23.55 | -0.55% | |
| 23.26 | 23.90 | 23.11 | 23.68 | +2.56% | |
| 23.20 | 23.81 | 22.98 | 23.09 | -3.67% | |
| 23.93 | 24.81 | 23.88 | 23.97 | -1.20% | |
| 24.32 | 24.94 | 24.01 | 24.26 | -0.04% | |
| 24.49 | 24.79 | 23.58 | 24.27 | -1.58% | |
| 27.00 | 27.04 | 24.56 | 24.66 | -8.50% | |
| 29.74 | 29.89 | 26.88 | 26.95 | -9.20% | |
| 29.10 | 29.78 | 28.10 | 29.68 | +2.95% | |
| 27.38 | 29.16 | 27.38 | 28.83 | +4.12% | |
| 27.99 | 28.11 | 27.42 | 27.69 | -0.82% | |
| 27.32 | 28.00 | 27.13 | 27.92 | +3.37% | |
| 26.24 | 27.73 | 26.24 | 27.01 | +1.89% | |
| 26.95 | 27.13 | 26.25 | 26.51 | -0.49% | |
| 27.51 | 27.51 | 26.51 | 26.64 | -3.55% | |
| 27.01 | 27.81 | 26.97 | 27.62 | +1.99% | |
| 27.39 | 27.64 | 26.83 | 27.08 | -1.13% | |
| 26.82 | 27.39 | 26.68 | 27.39 | +1.97% | |
| 26.71 | 26.89 | 26.50 | 26.86 | +2.09% | |
| 26.92 | 27.11 | 26.16 | 26.31 | -3.27% | |
| 26.82 | 27.66 | 26.60 | 27.20 | +1.64% | |
| 27.21 | 27.69 | 26.74 | 26.76 | -2.05% | |
| 27.54 | 27.92 | 26.87 | 27.32 | -0.15% | |
| 26.63 | 28.02 | 26.09 | 27.36 | +4.95% | |
| 26.45 | 26.87 | 25.52 | 26.07 | -1.77% | |
| 26.56 | 27.17 | 26.22 | 26.54 | +0.26% | |
| 27.50 | 28.09 | 26.19 | 26.47 | -4.85% | |
| 27.60 | 28.27 | 27.37 | 27.82 | +0.54% | |
| 27.00 | 27.79 | 26.68 | 27.67 | +2.33% | |
| 26.50 | 27.64 | 26.49 | 27.04 | +1.05% | |
| 27.09 | 27.30 | 26.59 | 26.76 | -0.96% | |
| 28.02 | 28.52 | 26.73 | 27.02 | -3.36% | |
| 29.25 | 29.26 | 27.84 | 27.96 | -4.51% | |
| 29.31 | 29.87 | 28.96 | 29.28 | -0.34% | |
| 29.59 | 30.19 | 29.01 | 29.38 | +0.07% | |
| 30.48 | 30.93 | 29.30 | 29.36 | -3.01% | |
| 30.61 | 30.75 | 30.20 | 30.27 | -0.13% | |
| 30.17 | 30.74 | 30.13 | 30.31 | -0.39% | |
| 30.15 | 30.85 | 29.78 | 30.43 | +2.80% | |
| 28.83 | 29.67 | 28.57 | 29.60 | +2.88% | |
| 27.01 | 29.34 | 26.80 | 28.77 | +7.23% | |
| 27.55 | 28.27 | 26.69 | 26.83 | -1.25% | |
| 28.39 | 28.39 | 27.04 | 27.17 | -3.79% | |
| 28.20 | 28.80 | 27.69 | 28.24 | -0.21% | |
| 29.78 | 29.90 | 28.17 | 28.30 | -5.64% | |
| 30.35 | 30.73 | 29.69 | 29.99 | -2.85% | |
| 30.65 | 31.81 | 30.59 | 30.87 | -1.18% | |
| 31.58 | 32.41 | 31.24 | 31.24 | -0.86% | |
| 30.62 | 31.53 | 30.53 | 31.51 | +4.13% | |
| 28.48 | 30.40 | 28.33 | 30.26 | +7.84% | |
| 27.95 | 28.90 | 27.52 | 28.06 | -1.27% | |
| 31.78 | 32.13 | 28.20 | 28.42 | -9.75% | |
| 31.15 | 32.11 | 31.02 | 31.49 | +0.16% | |
| 30.98 | 31.89 | 30.98 | 31.44 | +0.19% | |
| 31.14 | 31.46 | 30.68 | 31.38 | +0.45% | |
| 30.34 | 31.30 | 29.76 | 31.24 | +1.79% | |
| 31.68 | 31.96 | 30.52 | 30.69 | -4.06% | |
| 32.53 | 33.13 | 31.86 | 31.99 | -2.65% | |
| 32.52 | 32.96 | 32.49 | 32.86 | 0.00% | |
| 33.34 | 34.28 | 32.86 | 32.86 | -0.03% | |
| 32.87 | 33.40 | 32.56 | 32.87 | +1.01% | |
| 32.78 | 33.27 | 32.39 | 32.54 | -0.61% | |
| 32.50 | 33.25 | 32.21 | 32.74 | +1.52% | |
| 32.40 | 32.53 | 32.10 | 32.25 | -0.49% | |
| 31.84 | 32.80 | 31.70 | 32.41 | +3.15% | |
| 31.14 | 31.59 | 30.82 | 31.42 | +0.74% | |
| 31.32 | 31.62 | 30.74 | 31.19 | 0.00% | |
| 31.09 | 32.01 | 30.64 | 31.19 | +0.42% | |
| 29.13 | 31.61 | 29.00 | 31.06 | +4.47% | |
| 30.33 | 30.49 | 29.71 | 29.73 | +0.13% | |
| 31.28 | 31.54 | 29.51 | 29.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENOV chart for longer ranges.