Skip to main content
Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
12.46
-0.20 (-1.58%)
At close: Jan 6, 2025, 4:00 PM
13.31
+0.85 (6.82%)
After-hours: Jan 6, 2025, 5:54 PM EST

Enovix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202512.9713.0312.2012.4612.46-1.58%7,256,525
Jan 3, 202512.0312.7511.8012.6612.664.54%5,991,794
Jan 2, 202511.0212.1710.9212.1112.1111.41%8,555,479
Dec 31, 202411.1211.1710.4910.8710.87-1.18%5,240,937
Dec 30, 202410.9911.1410.4111.0011.00-2.48%4,523,265
Dec 27, 202411.2411.3510.8111.2811.28-1.23%5,037,773
Dec 26, 202410.0111.479.8411.4211.4213.29%7,171,370
Dec 24, 202410.0210.339.7010.0810.080.70%2,354,459
Dec 23, 20249.7510.269.6010.0110.012.88%5,916,955
Dec 20, 20248.3510.088.359.739.7321.17%16,266,252
Dec 19, 20248.388.477.998.038.03-1.11%4,153,969
Dec 18, 20248.649.357.998.128.12-6.13%6,139,582
Dec 17, 20248.448.788.248.658.652.73%4,951,906
Dec 16, 20248.298.657.548.428.42-6.24%18,932,806
Dec 13, 20249.109.288.958.988.98-1.32%3,029,670
Dec 12, 20249.309.499.079.109.10-2.99%3,288,545
Dec 11, 20249.509.619.079.389.380.43%3,741,482
Dec 10, 20249.629.729.239.349.34-5.27%3,673,957
Dec 9, 20249.7210.399.609.869.863.14%5,055,831
Dec 6, 20249.489.849.409.569.562.80%2,852,541
Dec 5, 202410.0810.379.299.309.30-7.65%5,347,027
Dec 4, 20249.8910.209.7810.0710.071.82%3,088,338
Dec 3, 202410.0010.289.549.899.89-3.13%4,939,021
Dec 2, 20249.2811.109.2710.2110.2110.38%12,225,159
Nov 29, 20249.259.469.239.259.250.22%2,579,375
Nov 27, 20249.429.449.049.239.230.11%2,514,373
Nov 26, 20249.359.439.099.229.22-3.25%4,262,405
Nov 25, 20249.659.869.329.539.531.06%4,759,099
Nov 22, 20249.109.499.089.439.433.63%3,642,692
Nov 21, 20249.089.418.719.109.101.00%4,056,387
Nov 20, 20248.839.258.779.019.010.90%4,024,387
Nov 19, 20248.408.988.398.938.934.32%3,178,299
Nov 18, 20248.628.938.458.568.560.94%4,767,405
Nov 15, 20248.818.838.438.488.48-4.18%4,403,857
Nov 14, 20248.849.318.748.858.851.14%5,283,481
Nov 13, 20249.269.528.548.758.75-5.10%6,031,168
Nov 12, 20249.829.859.129.229.22-7.71%5,056,302
Nov 11, 20249.6310.179.169.999.996.50%6,941,750
Nov 8, 20248.909.428.839.389.384.92%4,559,551
Nov 7, 20249.179.398.938.948.94-1.54%4,974,965
Nov 6, 20249.319.418.689.089.08-0.66%6,414,644
Nov 5, 20248.259.258.249.149.149.59%8,600,364
Nov 4, 20248.878.918.318.348.34-7.69%7,653,725
Nov 1, 20249.129.559.019.049.040.33%7,889,704
Oct 31, 20249.479.548.059.019.01-14.07%29,623,623
Oct 30, 202411.6011.8710.4110.4810.48-1.41%14,685,801
Oct 29, 202411.4411.4410.4710.6310.63-6.84%11,167,970
Oct 28, 202410.6611.7010.6011.4111.419.61%5,154,225
Oct 25, 202410.8710.9310.3810.4110.41-4.28%3,499,489
Oct 24, 202410.6911.0410.5910.8810.883.42%3,951,990
Oct 23, 202411.1011.1010.0410.5210.52-6.70%5,135,885
Oct 22, 202411.4611.5611.1511.2711.27-1.66%2,708,182
Oct 21, 202411.3911.6610.9311.4611.460.09%3,631,208
Oct 18, 202411.5411.9011.2811.4511.450.17%3,252,779
Oct 17, 202411.1311.7911.0911.4311.433.07%4,694,189
Oct 16, 202411.7511.9410.5111.0911.09-7.04%10,147,737
Oct 15, 202412.7412.8111.6911.9311.93-6.87%6,510,657
Oct 14, 202412.8013.1912.5312.8112.810.16%4,613,230
Oct 11, 202411.5412.9511.5212.7912.799.36%5,746,050
Oct 10, 202412.4512.4911.5911.7011.70-6.81%4,839,393
Oct 9, 202411.8512.9111.5812.5512.556.22%6,170,643
Oct 8, 202411.9812.4211.3011.8211.82-2.44%6,322,798
Oct 7, 202411.8312.3311.6012.1112.111.94%7,414,610
Oct 4, 202410.8711.8810.6011.8811.8811.55%8,376,049
Oct 3, 202410.1910.729.9410.6510.653.40%6,874,949
Oct 2, 20249.1410.658.8810.3010.3020.05%12,199,142
Oct 1, 20249.309.318.508.588.58-8.14%3,936,906
Sep 30, 20249.529.729.299.349.34-2.15%2,618,597
Sep 27, 20249.519.879.439.559.552.30%3,361,685
Sep 26, 20249.239.548.999.339.332.87%3,828,178
Sep 25, 20248.949.148.669.079.071.80%4,114,545
Sep 24, 20248.509.008.338.918.915.57%4,155,429
Sep 23, 20248.508.828.338.448.44-0.12%3,582,007
Sep 20, 20248.408.678.178.458.450.12%5,776,751
Sep 19, 20248.828.828.318.448.44-0.59%6,000,978
Sep 18, 20249.169.308.468.498.49-8.22%8,163,567
Sep 17, 20249.749.789.179.259.25-5.32%5,350,855
Sep 16, 20249.689.989.509.779.770.72%4,267,538
Sep 13, 202410.0910.409.549.709.703.85%8,919,740
Sep 12, 20248.999.418.629.349.344.36%8,231,933
Sep 11, 20248.309.018.048.958.958.22%7,125,851
Sep 10, 20247.628.357.348.278.278.74%8,235,868
Sep 9, 20247.957.987.497.617.61-4.34%5,334,491
Sep 6, 20248.128.287.817.957.95-2.45%4,676,029
Sep 5, 20248.508.648.068.158.15-4.45%4,081,869
Sep 4, 20248.549.098.488.538.53-1.10%4,866,289
Sep 3, 20249.419.458.548.638.63-9.40%4,968,437
Aug 30, 20249.789.929.389.529.52-1.55%3,404,300
Aug 29, 20249.9710.039.669.679.67-1.43%3,145,460
Aug 28, 202410.0710.079.619.819.81-3.73%4,031,965
Aug 27, 202410.4010.7410.1910.1910.19-2.30%3,043,906
Aug 26, 202410.6510.7010.2710.4310.43-1.32%2,274,616
Aug 23, 202410.3510.8410.3310.5710.573.32%3,697,036
Aug 22, 202410.4710.6110.1810.2310.23-2.57%2,896,517
Aug 21, 202410.1910.539.8710.5010.503.86%4,790,535
Aug 20, 202410.1010.269.6110.1110.11-0.20%3,299,191
Aug 19, 20249.9010.199.6610.1310.133.26%4,304,031
Aug 16, 202410.6210.629.749.819.81-7.97%5,394,758
Aug 15, 202410.4710.8010.3810.6610.664.61%4,114,572
Aug 14, 202410.5410.8110.1310.1910.19-4.14%4,877,657