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
2023-12-29 56.34 56.76 55.85 56.02 0.8M
2023-12-28 56.31 56.86 55.95 56.52 0.3M
2023-12-27 56.83 57.01 56.15 56.62 0.3M
2023-12-26 57.18 57.43 56.81 56.86 0.6M
2023-12-22 56.76 57.35 56.73 57.07 0.4M
2023-12-21 55.45 56.58 55.18 56.57 0.6M
2023-12-20 55.90 56.32 54.91 54.96 0.5M
2023-12-19 54.58 55.61 54.29 55.45 0.8M
2023-12-18 53.88 54.05 53.15 54.05 0.9M
2023-12-15 54.34 54.77 53.31 53.62 1.2M
2023-12-14 53.00 54.78 53.00 53.70 0.8M
2023-12-13 49.25 52.17 49.20 52.12 0.7M
2023-12-12 49.42 49.60 48.63 49.29 0.4M
2023-12-11 49.30 49.88 49.23 49.45 0.4M
2023-12-08 50.28 50.48 49.44 49.53 0.5M
2023-12-07 49.97 50.50 49.46 50.46 0.3M
2023-12-06 49.09 49.93 48.99 49.60 0.4M
2023-12-05 50.20 50.47 48.72 48.72 0.7M
2023-12-04 50.54 51.42 50.40 51.22 0.4M
2023-12-01 49.24 50.98 49.23 50.97 0.4M
2023-11-30 49.68 49.87 48.84 49.46 0.8M
2023-11-29 49.96 50.46 49.42 49.56 0.5M
2023-11-28 50.40 50.41 49.77 49.77 0.4M
2023-11-27 50.67 51.09 50.24 50.52 0.6M
2023-11-24 50.90 51.24 50.82 51.09 0.1M
2023-11-22 51.03 51.40 50.66 50.77 0.2M
2023-11-21 50.83 51.17 50.55 50.63 0.4M
2023-11-20 51.17 51.71 50.43 51.06 1.3M
2023-11-17 51.73 51.94 50.53 51.22 1.2M
2023-11-16 50.85 51.39 50.37 50.85 1.2M
2023-11-15 50.20 51.02 50.06 50.72 1.2M
2023-11-14 49.51 50.65 49.18 50.25 1.6M
2023-11-13 48.06 49.06 47.94 48.21 1.3M
2023-11-10 47.44 47.93 47.07 47.86 0.4M
2023-11-09 48.50 49.10 47.07 47.32 0.6M
2023-11-08 48.52 48.96 48.03 48.22 0.6M
2023-11-07 47.53 49.56 46.85 48.33 1.3M
2023-11-06 47.01 47.03 45.87 46.36 0.6M
2023-11-03 46.70 47.31 46.42 47.02 0.4M
2023-11-02 45.87 46.40 45.59 46.07 0.8M
2023-11-01 45.46 45.84 44.17 45.03 0.8M
2023-10-31 45.42 46.18 45.42 45.90 0.6M
2023-10-30 45.36 45.37 44.43 44.96 0.5M
2023-10-27 43.95 44.89 43.11 44.66 0.8M
2023-10-26 44.11 44.21 43.04 43.67 1.1M
2023-10-25 45.37 45.65 44.13 44.17 0.4M
2023-10-24 45.70 46.21 45.44 45.74 0.6M
2023-10-23 44.60 45.88 44.36 45.53 1.1M
2023-10-20 44.58 45.28 44.16 44.47 4.5M
2023-10-19 44.00 45.62 43.32 44.86 3.8M
2023-10-18 48.81 49.54 48.47 48.49 0.2M
2023-10-17 48.16 50.01 48.16 49.47 0.3M
2023-10-16 48.35 49.13 48.15 48.59 0.3M
2023-10-13 47.88 48.47 47.12 47.79 0.3M
2023-10-12 49.58 50.00 47.86 47.89 0.3M
2023-10-11 50.08 50.08 48.63 49.33 0.3M
2023-10-10 49.72 50.72 49.12 50.27 0.2M
2023-10-09 49.51 49.56 48.76 49.36 0.2M
2023-10-06 49.73 50.50 49.67 49.88 0.3M
2023-10-05 50.21 50.69 49.29 50.39 0.5M
2023-10-04 50.30 50.30 49.32 50.22 0.5M
2023-10-03 50.78 50.97 50.12 50.29 0.4M
2023-10-02 52.63 52.67 50.93 51.16 0.4M
2023-09-29 53.07 53.49 52.63 52.73 0.4M
2023-09-28 52.67 53.58 52.59 52.72 0.3M
2023-09-27 53.07 53.17 51.53 52.43 1.0M
2023-09-26 53.53 54.14 52.87 52.88 0.6M
2023-09-25 51.84 54.19 51.07 54.16 0.4M
2023-09-22 51.88 52.29 51.51 51.65 0.2M
2023-09-21 52.61 52.66 51.73 51.88 0.4M
2023-09-20 54.61 55.18 52.89 52.93 0.3M
2023-09-19 53.65 54.52 53.55 54.21 0.3M
2023-09-18 53.72 53.82 53.00 53.51 0.2M
2023-09-15 53.46 53.74 52.87 53.25 0.9M
2023-09-14 53.85 54.30 53.26 53.59 0.3M
2023-09-13 54.57 54.68 53.39 53.42 0.4M
2023-09-12 54.54 55.06 54.11 54.61 0.3M
2023-09-11 54.41 54.93 54.33 54.67 0.2M
2023-09-08 53.57 54.28 53.35 54.04 0.3M
2023-09-07 54.48 55.30 53.06 53.46 0.6M
2023-09-06 55.02 55.45 54.48 54.63 0.3M
2023-09-05 56.31 56.31 54.99 55.04 0.3M
2023-09-01 56.58 57.04 56.27 56.50 0.4M
2023-08-31 56.29 56.66 55.93 56.04 0.4M
2023-08-30 56.24 56.65 56.12 56.24 0.3M
2023-08-29 56.19 56.47 55.89 56.46 0.2M
2023-08-28 56.50 56.50 55.35 55.94 0.4M
2023-08-25 55.15 56.51 54.93 56.07 0.3M
2023-08-24 55.40 56.05 54.98 55.05 0.3M
2023-08-23 55.93 56.19 55.70 55.77 0.2M
2023-08-22 56.05 56.14 55.41 55.88 0.3M
2023-08-21 55.28 56.05 54.87 56.00 0.4M
2023-08-18 54.83 55.57 54.83 55.02 0.3M
2023-08-17 55.39 55.75 54.94 54.96 0.3M
2023-08-16 55.99 56.50 55.29 55.30 0.4M
2023-08-15 56.03 56.44 55.77 56.26 0.4M
2023-08-14 56.47 56.57 55.59 56.50 0.4M
2023-08-11 55.42 56.46 55.31 56.39 0.3M
2023-08-10 56.93 57.02 55.76 55.82 0.5M
2023-08-09 57.77 57.91 56.47 56.57 0.7M
2023-08-08 58.34 58.34 57.24 57.72 0.4M
2023-08-07 59.18 59.80 58.79 59.03 0.4M
2023-08-04 59.92 60.39 58.56 59.23 0.3M
2023-08-03 62.58 63.37 58.94 58.96 0.9M
2023-08-02 63.47 63.55 62.11 62.81 0.4M
2023-08-01 63.50 63.92 62.88 63.73 0.2M
2023-07-31 63.64 64.07 63.05 63.90 0.3M
2023-07-28 64.65 64.83 63.09 63.26 0.3M
2023-07-27 65.16 65.53 63.81 63.97 0.2M
2023-07-26 63.60 65.00 63.60 64.99 0.3M
2023-07-25 64.00 64.58 63.63 63.91 0.3M
2023-07-24 65.12 65.88 63.97 64.05 0.3M
2023-07-21 65.65 66.14 65.10 65.21 0.3M
2023-07-20 65.32 65.99 64.73 65.50 0.2M
2023-07-19 65.60 65.63 64.38 65.18 0.2M
2023-07-18 65.29 66.07 64.65 65.27 0.2M
2023-07-17 65.23 65.57 64.58 64.99 0.2M
2023-07-14 65.60 65.60 64.65 65.24 0.2M
2023-07-13 65.54 66.00 65.19 65.46 0.2M
2023-07-12 65.69 65.81 64.87 65.54 0.6M
2023-07-11 64.64 65.08 64.09 64.94 0.4M
2023-07-10 64.35 65.61 64.22 64.37 0.4M
2023-07-07 62.21 64.49 62.10 64.28 0.6M
2023-07-06 61.76 62.35 61.37 61.92 0.4M
2023-07-05 62.78 63.22 61.88 62.52 0.4M
2023-07-03 63.54 64.07 62.88 63.21 0.2M
2023-06-30 64.60 64.90 63.33 64.12 0.4M
2023-06-29 62.86 64.30 62.86 63.81 0.3M
2023-06-28 63.62 64.49 62.71 63.11 0.4M
2023-06-27 61.29 63.76 61.09 63.56 0.6M
2023-06-26 60.79 61.55 60.43 61.50 0.4M
2023-06-23 59.85 60.16 59.36 59.86 0.5M
2023-06-22 60.50 60.72 59.69 60.32 0.3M
2023-06-21 59.86 60.41 59.43 60.36 0.3M
2023-06-20 60.06 60.20 58.95 59.97 0.3M
2023-06-16 60.15 60.68 59.90 60.17 0.5M
2023-06-15 58.75 60.63 58.75 60.53 0.4M
2023-06-14 59.76 61.45 59.08 59.18 0.9M
2023-06-13 58.38 59.03 57.89 57.99 0.3M
2023-06-12 57.16 58.13 56.89 57.89 0.2M
2023-06-09 57.50 57.50 56.64 57.28 0.2M
2023-06-08 57.16 57.61 56.88 57.49 0.3M
2023-06-07 55.64 57.21 55.47 57.16 0.5M
2023-06-06 55.25 55.68 55.01 55.43 0.5M
2023-06-05 55.78 55.94 54.85 55.39 0.3M
2023-06-02 54.17 56.27 54.17 56.24 0.3M
2023-06-01 52.56 53.88 52.37 53.79 0.2M
2023-05-31 52.79 53.14 52.07 52.73 0.5M
2023-05-30 53.25 53.72 52.84 53.01 0.4M
2023-05-26 52.89 53.25 52.42 53.25 0.4M
2023-05-25 53.57 53.57 52.67 52.70 0.4M
2023-05-24 54.63 54.63 53.56 53.81 0.3M
2023-05-23 56.26 56.40 55.10 55.13 0.5M
2023-05-22 55.10 56.66 55.10 56.65 0.6M
2023-05-19 55.70 55.99 54.69 54.81 1.0M
2023-05-18 55.77 56.11 54.90 55.08 0.7M
2023-05-17 57.15 57.15 55.58 55.79 1.1M
2023-05-16 56.75 57.26 56.46 56.76 0.3M
2023-05-15 56.83 57.68 56.58 57.26 0.4M
2023-05-12 57.17 57.68 56.02 56.53 0.5M
2023-05-11 55.54 56.24 55.50 55.79 0.6M
2023-05-10 56.89 56.89 55.07 56.00 0.3M
2023-05-09 56.72 57.14 56.29 56.34 0.6M
2023-05-08 57.56 57.59 56.80 56.91 0.4M
2023-05-05 58.15 58.20 56.29 57.43 0.7M
2023-05-04 57.96 59.94 56.45 57.54 0.8M
2023-05-03 58.60 59.55 58.27 58.52 0.5M
2023-05-02 58.66 58.66 57.16 58.03 0.3M
2023-05-01 58.14 58.99 58.14 58.71 0.2M
2023-04-28 57.95 58.99 57.80 58.25 0.4M
2023-04-27 57.27 58.11 57.12 57.87 0.3M
2023-04-26 57.04 57.37 56.64 56.81 0.3M
2023-04-25 57.80 58.50 57.49 57.51 0.5M
2023-04-24 58.05 58.45 57.56 58.23 0.3M
2023-04-21 57.51 57.97 57.36 57.88 0.2M
2023-04-20 57.03 57.51 56.09 57.30 0.3M
2023-04-19 55.85 57.81 55.85 57.26 0.4M
2023-04-18 55.91 56.42 55.50 56.14 0.4M
2023-04-17 54.05 55.69 54.05 55.56 0.5M
2023-04-14 54.53 55.03 54.12 54.18 0.3M
2023-04-13 53.82 54.80 53.56 54.46 0.5M
2023-04-12 54.56 54.56 53.71 53.72 0.2M
2023-04-11 53.78 54.96 53.22 54.07 0.3M
2023-04-10 53.02 53.91 52.90 53.61 0.3M
2023-04-06 53.22 53.62 53.07 53.20 0.2M
2023-04-05 53.22 53.44 52.96 53.34 0.6M
2023-04-04 53.58 53.96 52.68 53.30 0.4M
2023-04-03 53.54 54.35 53.09 53.47 0.3M
2023-03-31 53.20 54.10 52.85 53.49 0.5M
2023-03-30 52.74 53.28 52.57 52.89 0.3M
2023-03-29 50.95 52.21 50.66 52.19 0.5M
2023-03-28 49.93 50.65 49.89 50.40 0.4M
2023-03-27 50.85 50.85 49.96 50.32 0.4M
2023-03-24 49.06 50.03 48.70 49.93 0.5M
2023-03-23 50.32 50.85 48.73 49.50 0.5M
2023-03-22 51.51 51.66 50.03 50.10 1.3M
2023-03-21 52.08 52.49 50.75 51.29 1.7M
2023-03-20 51.84 52.66 51.26 51.42 0.7M
2023-03-17 52.85 53.12 51.36 51.58 0.6M
2023-03-16 52.13 53.27 51.23 53.22 0.5M
2023-03-15 53.14 53.37 52.19 52.85 0.4M
2023-03-14 55.00 55.30 53.91 54.41 0.4M
2023-03-13 53.14 54.41 52.74 53.61 0.4M
2023-03-10 55.10 55.36 53.37 53.85 0.4M
2023-03-09 56.74 57.16 55.16 55.32 0.4M
2023-03-08 57.19 57.83 56.34 56.51 0.5M
2023-03-07 57.06 57.55 56.97 57.10 0.3M
2023-03-06 57.69 58.50 56.97 57.08 0.5M
2023-03-03 57.56 58.15 57.21 57.73 0.5M
2023-03-02 56.77 57.61 56.34 57.21 0.3M
2023-03-01 57.66 58.40 56.99 57.32 0.3M
2023-02-28 57.33 58.28 56.99 57.62 0.4M
2023-02-27 56.05 57.23 55.52 57.22 0.4M
2023-02-24 56.64 56.93 55.23 55.81 0.5M
2023-02-23 54.43 58.67 54.27 57.62 1.0M
2023-02-22 61.74 62.27 60.99 61.59 0.3M
2023-02-21 62.11 62.42 60.91 61.57 0.3M
2023-02-17 62.74 63.30 62.18 63.29 0.2M
2023-02-16 62.17 63.45 61.85 62.96 0.2M
2023-02-15 62.56 63.62 62.26 63.16 0.2M
2023-02-14 62.57 63.52 61.79 63.05 0.2M
2023-02-13 62.56 62.74 61.92 62.72 0.2M
2023-02-10 62.29 62.51 61.69 62.36 0.2M
2023-02-09 63.64 63.93 62.35 62.67 0.2M
2023-02-08 63.52 64.07 63.20 63.23 0.1M
2023-02-07 62.78 64.00 62.52 63.86 0.2M
2023-02-06 64.80 65.06 62.90 62.97 0.3M
2023-02-03 65.37 65.97 64.96 65.25 0.3M
2023-02-02 65.00 66.71 65.00 65.92 0.3M
2023-02-01 62.75 64.93 62.75 64.47 0.4M
2023-01-31 60.44 63.08 60.31 62.95 0.5M
2023-01-30 62.15 62.34 59.90 60.08 0.5M
2023-01-27 62.33 63.25 61.76 62.64 0.2M
2023-01-26 61.28 62.47 61.10 62.41 0.3M
2023-01-25 59.82 60.98 59.35 60.90 0.2M
2023-01-24 60.47 60.60 59.85 60.54 0.2M
2023-01-23 59.92 61.02 59.62 60.96 0.3M
2023-01-20 59.16 59.63 58.66 59.63 0.3M
2023-01-19 58.13 59.41 58.05 58.76 0.5M
2023-01-18 58.36 59.68 57.83 58.37 0.4M
2023-01-17 58.76 59.00 57.20 57.92 0.4M
2023-01-13 59.60 59.97 58.59 59.10 0.5M
2023-01-12 59.57 60.22 59.06 60.05 0.3M
2023-01-11 58.35 59.53 58.01 59.42 0.3M
2023-01-10 58.90 59.15 57.73 57.79 0.3M
2023-01-09 58.65 59.47 58.06 58.50 0.3M
2023-01-06 57.68 58.94 57.21 58.15 0.3M
2023-01-05 55.41 57.74 55.37 57.07 0.5M
2023-01-04 54.79 56.86 54.76 56.43 0.4M
2023-01-03 54.48 54.90 53.76 54.40 0.4M