Enovis

ENOV
🏛️ usa →
30.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.75 53.98 53.15 53.52 0.2M
2022-12-29 52.38 54.28 52.38 54.24 0.1M
2022-12-28 53.09 53.39 51.94 52.02 0.2M
2022-12-27 52.81 53.36 52.26 53.11 0.1M
2022-12-23 52.81 53.00 52.36 52.86 0.1M
2022-12-22 52.30 52.86 51.49 52.77 0.2M
2022-12-21 52.83 52.90 52.19 52.89 0.5M
2022-12-20 52.19 52.96 51.90 52.36 0.2M
2022-12-19 52.27 52.74 51.60 52.15 0.3M
2022-12-16 53.20 53.80 52.24 52.30 0.8M
2022-12-15 54.25 54.52 53.68 53.93 0.4M
2022-12-14 55.28 56.44 54.92 55.24 0.2M
2022-12-13 56.00 56.64 55.34 55.63 0.2M
2022-12-12 54.06 54.76 53.86 54.72 0.2M
2022-12-09 54.29 54.54 53.66 53.95 0.2M
2022-12-08 54.42 54.79 54.03 54.29 0.3M
2022-12-07 54.28 54.97 54.09 54.19 0.3M
2022-12-06 56.11 56.56 53.89 54.64 0.5M
2022-12-05 57.40 57.40 56.24 56.45 0.3M
2022-12-02 55.90 57.45 55.56 57.43 0.4M
2022-12-01 55.09 56.53 54.92 56.51 0.5M
2022-11-30 53.22 54.15 52.50 54.13 0.6M
2022-11-29 52.76 53.65 52.54 53.29 0.3M
2022-11-28 54.92 54.92 52.82 52.84 0.3M
2022-11-25 54.70 55.55 54.70 55.46 0.1M
2022-11-23 54.77 55.72 54.31 54.99 0.2M
2022-11-22 54.70 54.94 54.33 54.79 0.2M
2022-11-21 54.50 54.96 54.01 54.29 0.2M
2022-11-18 55.53 55.56 54.62 54.78 0.2M
2022-11-17 54.29 54.91 53.70 54.85 0.3M
2022-11-16 54.38 55.66 53.63 55.14 0.4M
2022-11-15 54.86 55.15 53.80 54.63 0.6M
2022-11-14 55.17 55.67 53.73 53.92 0.3M
2022-11-11 55.74 56.47 55.14 55.76 0.5M
2022-11-10 53.52 55.91 53.52 55.19 0.3M
2022-11-09 52.34 52.34 51.53 51.85 0.6M
2022-11-08 53.68 54.06 52.44 52.72 0.4M
2022-11-07 51.51 53.43 51.32 53.23 0.4M
2022-11-04 51.97 52.59 50.60 51.60 0.5M
2022-11-03 46.45 51.51 46.02 51.10 0.7M
2022-11-02 48.64 49.94 47.18 47.86 1.0M
2022-11-01 49.70 49.94 47.03 49.55 0.7M
2022-10-31 50.13 50.38 49.16 49.45 0.7M
2022-10-28 49.35 50.12 49.05 50.07 0.6M
2022-10-27 50.19 50.47 48.87 48.98 0.2M
2022-10-26 48.52 50.48 48.51 49.77 0.5M
2022-10-25 47.64 48.97 47.64 48.57 0.3M
2022-10-24 47.24 47.82 46.97 47.50 0.4M
2022-10-21 46.00 47.34 45.50 47.04 0.3M
2022-10-20 46.65 47.42 45.95 46.06 0.3M
2022-10-19 47.35 47.35 46.00 46.45 0.3M
2022-10-18 47.81 48.99 47.46 47.64 0.5M
2022-10-17 46.02 47.70 46.02 47.53 0.4M
2022-10-14 46.69 47.03 44.84 44.98 0.5M
2022-10-13 44.21 46.80 43.88 46.34 0.7M
2022-10-12 45.22 45.44 44.32 45.08 0.6M
2022-10-11 45.11 45.73 44.31 44.83 0.7M
2022-10-10 46.07 46.15 44.77 44.86 0.3M
2022-10-07 47.22 47.22 45.85 45.93 0.5M
2022-10-06 48.44 48.98 47.72 47.86 0.3M
2022-10-05 48.25 49.00 47.91 48.77 0.6M
2022-10-04 48.34 49.17 48.34 49.00 0.8M
2022-10-03 46.74 48.24 46.17 47.54 0.5M
2022-09-30 47.26 47.90 46.00 46.07 0.5M
2022-09-29 46.63 47.12 45.40 46.93 0.6M
2022-09-28 46.84 47.93 46.53 47.50 0.5M
2022-09-27 47.87 47.87 45.88 46.25 0.6M
2022-09-26 47.68 48.54 47.24 47.26 0.4M
2022-09-23 48.63 48.77 46.80 48.06 0.6M
2022-09-22 50.85 50.85 49.10 49.27 0.5M
2022-09-21 51.97 52.40 50.69 50.85 0.6M
2022-09-20 51.25 52.30 51.09 51.84 0.6M
2022-09-19 50.69 52.03 50.69 51.85 0.3M
2022-09-16 52.10 52.10 50.54 51.29 0.9M
2022-09-15 52.57 53.92 52.28 52.60 0.4M
2022-09-14 51.85 52.85 51.25 52.77 0.5M
2022-09-13 53.15 53.65 51.76 51.95 0.5M
2022-09-12 52.41 54.96 52.30 54.65 0.8M
2022-09-09 51.00 51.56 50.56 51.55 0.5M
2022-09-08 49.11 50.56 48.67 50.54 0.5M
2022-09-07 48.20 49.64 47.73 49.60 0.6M
2022-09-06 49.37 49.76 48.11 48.64 0.4M
2022-09-02 50.15 50.55 48.93 48.99 0.4M
2022-09-01 49.93 49.98 48.68 49.59 0.6M
2022-08-31 51.32 51.42 50.54 50.65 0.4M
2022-08-30 52.28 52.28 51.13 51.34 0.2M
2022-08-29 51.65 52.37 51.31 51.85 0.2M
2022-08-26 54.77 54.88 52.14 52.30 0.3M
2022-08-25 53.27 54.59 53.27 54.56 0.2M
2022-08-24 52.94 53.58 52.65 53.24 0.3M
2022-08-23 52.68 53.75 52.63 52.89 0.3M
2022-08-22 54.23 54.23 52.56 52.66 0.5M
2022-08-19 57.33 57.96 55.02 55.34 0.4M
2022-08-18 57.94 57.94 57.12 57.87 0.2M
2022-08-17 59.02 59.02 57.93 58.05 0.3M
2022-08-16 60.11 60.16 59.30 59.47 0.3M
2022-08-15 59.63 60.30 59.48 60.10 0.3M
2022-08-12 58.61 59.95 58.61 59.84 0.2M
2022-08-11 58.00 59.29 58.00 58.56 0.4M
2022-08-10 57.57 58.07 56.86 57.87 0.4M
2022-08-09 57.75 58.30 56.55 56.77 0.2M
2022-08-08 58.39 59.45 57.99 58.04 0.4M
2022-08-05 56.72 59.34 56.51 58.42 0.3M
2022-08-04 58.81 60.59 57.11 57.17 0.6M
2022-08-03 59.80 59.97 58.98 59.39 0.5M
2022-08-02 59.65 60.13 59.07 59.48 0.2M
2022-08-01 59.54 60.04 58.73 59.69 0.2M
2022-07-29 59.51 59.93 58.86 59.72 0.3M
2022-07-28 58.77 59.43 58.02 59.38 0.3M
2022-07-27 57.91 58.99 57.60 58.77 0.2M
2022-07-26 57.68 58.05 57.15 57.34 0.3M
2022-07-25 57.64 57.97 56.98 57.70 0.3M
2022-07-22 57.60 58.53 57.15 57.71 0.2M
2022-07-21 57.92 58.18 57.05 58.06 0.2M
2022-07-20 56.83 58.04 56.78 57.86 0.3M
2022-07-19 55.37 57.00 55.08 56.85 0.4M
2022-07-18 55.32 55.63 53.96 54.01 0.3M
2022-07-15 54.62 54.74 53.64 54.31 0.4M
2022-07-14 53.08 53.74 52.49 53.59 0.3M
2022-07-13 52.92 53.71 52.27 53.63 0.2M
2022-07-12 53.92 55.45 53.79 54.00 0.3M
2022-07-11 54.90 55.01 54.03 54.26 0.3M
2022-07-08 56.43 56.63 55.50 55.55 0.3M
2022-07-07 55.54 56.27 55.38 56.22 0.4M
2022-07-06 55.47 56.89 54.94 55.12 0.8M
2022-07-05 55.88 56.15 53.53 55.61 0.5M
2022-07-01 54.93 56.41 54.49 56.00 0.4M
2022-06-30 54.91 55.72 54.33 55.00 0.4M
2022-06-29 56.43 56.51 55.34 55.67 0.4M
2022-06-28 58.54 59.60 56.39 56.48 0.3M
2022-06-27 58.93 59.39 57.55 58.99 0.5M
2022-06-24 55.82 58.76 55.82 58.26 0.8M
2022-06-23 55.14 55.71 54.79 55.40 0.5M
2022-06-22 54.59 56.11 54.43 55.26 0.5M
2022-06-21 56.81 57.57 55.79 55.84 0.4M
2022-06-17 57.72 58.51 56.36 56.48 1.3M
2022-06-16 59.90 59.90 57.03 57.16 0.5M
2022-06-15 61.13 62.18 60.51 61.20 0.3M
2022-06-14 61.41 61.76 60.04 60.31 0.4M
2022-06-13 61.44 61.60 60.14 61.56 0.4M
2022-06-10 63.45 63.97 62.50 62.80 0.2M
2022-06-09 65.75 66.17 64.79 64.82 0.2M
2022-06-08 66.32 67.23 65.85 66.01 0.3M
2022-06-07 66.18 67.32 66.13 67.28 0.3M
2022-06-06 67.50 67.50 66.17 66.88 0.3M
2022-06-03 67.30 68.15 65.88 66.17 0.2M
2022-06-02 66.90 67.43 65.60 67.42 0.5M
2022-06-01 66.96 67.61 65.18 66.72 0.4M
2022-05-31 66.98 66.98 65.48 66.34 0.3M
2022-05-27 65.00 66.82 64.90 66.82 0.3M
2022-05-26 64.42 65.25 64.06 64.85 0.5M
2022-05-25 63.90 64.62 63.40 63.85 0.2M
2022-05-24 64.76 64.76 62.85 63.94 0.2M
2022-05-23 65.37 65.77 64.54 64.95 0.5M
2022-05-20 66.94 67.49 63.84 65.00 0.4M
2022-05-19 63.96 66.80 63.10 66.27 0.3M
2022-05-18 65.97 66.25 64.25 64.72 0.2M
2022-05-17 64.97 66.85 64.82 66.70 0.5M
2022-05-16 64.14 64.14 62.50 63.44 0.2M
2022-05-13 62.59 64.80 61.73 63.94 0.3M
2022-05-12 63.59 63.75 61.88 62.91 0.4M
2022-05-11 63.33 65.99 62.95 63.44 0.4M
2022-05-10 62.39 64.43 60.93 63.84 0.9M
2022-05-09 64.17 64.96 60.23 60.37 0.6M
2022-05-06 65.27 65.27 63.72 64.94 0.4M
2022-05-05 67.13 67.13 64.66 65.50 0.5M
2022-05-04 65.82 67.62 64.72 67.56 0.2M
2022-05-03 64.88 66.71 64.88 65.88 0.2M
2022-05-02 65.02 66.07 63.85 65.10 0.4M
2022-04-29 66.05 66.97 64.78 64.87 0.3M
2022-04-28 65.48 66.57 64.94 66.37 0.4M
2022-04-27 66.25 67.05 64.65 64.93 0.4M
2022-04-26 67.30 67.63 66.14 66.51 0.7M
2022-04-25 66.73 67.53 65.21 67.32 0.5M
2022-04-22 67.72 68.15 66.49 67.00 0.7M
2022-04-21 70.35 71.24 67.84 68.33 0.5M
2022-04-20 70.66 72.13 70.25 70.47 0.5M
2022-04-19 67.00 70.78 67.00 70.36 0.9M
2022-04-18 69.18 69.87 66.73 67.00 0.9M
2022-04-14 70.30 70.99 69.06 69.17 0.9M
2022-04-13 68.55 70.90 67.87 70.00 1.3M
2022-04-12 68.50 70.61 67.91 68.27 0.8M
2022-04-11 68.13 70.22 67.03 68.38 1.5M
2022-04-08 67.08 69.21 66.30 68.29 0.8M
2022-04-07 69.42 69.99 66.34 67.35 1.2M
2022-04-06 67.53 69.60 67.04 69.12 1.2M
2022-04-05 59.15 71.96 59.15 70.45 2.6M