Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
14.08
-0.04 (-0.28%)
Jul 11, 2025, 1:23 PM - Market open
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 13.99 | 14.42 | 13.71 | 14.08 | - | -0.28% | 5,319,397 |
| Jul 10, 2025 | 13.69 | 14.50 | 13.34 | 14.12 | 14.12 | 2.92% | 8,612,343 |
| Jul 9, 2025 | 13.65 | 14.39 | 13.44 | 13.72 | 13.72 | 2.08% | 10,784,257 |
| Jul 8, 2025 | 12.97 | 14.04 | 12.93 | 13.44 | 13.44 | 3.15% | 15,208,828 |
| Jul 7, 2025 | 12.35 | 13.37 | 11.69 | 13.03 | 13.03 | 14.40% | 23,849,451 |
| Jul 3, 2025 | 11.20 | 11.64 | 11.01 | 11.39 | 11.39 | 2.43% | 4,929,856 |
| Jul 2, 2025 | 10.61 | 11.60 | 10.48 | 11.12 | 11.12 | 9.56% | 14,618,944 |
| Jul 1, 2025 | 10.02 | 10.35 | 9.70 | 10.15 | 10.15 | -1.84% | 5,037,786 |
| Jun 30, 2025 | 10.03 | 10.80 | 9.72 | 10.34 | 10.34 | 4.55% | 10,339,753 |
| Jun 27, 2025 | 10.53 | 10.53 | 9.67 | 9.89 | 9.89 | -6.08% | 7,904,918 |
| Jun 26, 2025 | 8.77 | 10.60 | 8.77 | 10.53 | 10.53 | 20.76% | 14,354,787 |
| Jun 25, 2025 | 8.70 | 8.83 | 8.49 | 8.72 | 8.72 | 1.40% | 4,459,913 |
| Jun 24, 2025 | 8.33 | 8.66 | 8.33 | 8.60 | 8.60 | 6.04% | 3,741,287 |
| Jun 23, 2025 | 8.07 | 8.40 | 7.84 | 8.11 | 8.11 | -1.46% | 3,070,654 |
| Jun 20, 2025 | 8.66 | 8.67 | 8.11 | 8.23 | 8.23 | -3.18% | 3,561,211 |
| Jun 18, 2025 | 8.44 | 8.80 | 8.34 | 8.50 | 8.50 | 0.71% | 3,192,472 |
| Jun 17, 2025 | 8.71 | 8.85 | 8.42 | 8.44 | 8.44 | -4.74% | 3,326,507 |
| Jun 16, 2025 | 8.40 | 9.03 | 8.40 | 8.86 | 8.86 | 7.79% | 3,907,597 |
| Jun 13, 2025 | 8.26 | 8.54 | 8.03 | 8.22 | 8.22 | -4.97% | 4,014,430 |
| Jun 12, 2025 | 8.53 | 8.93 | 8.39 | 8.65 | 8.65 | -0.35% | 3,165,117 |
| Jun 11, 2025 | 8.78 | 9.05 | 8.59 | 8.68 | 8.68 | 0.70% | 3,653,931 |
| Jun 10, 2025 | 8.72 | 8.76 | 8.44 | 8.62 | 8.62 | 0.35% | 3,141,612 |
| Jun 9, 2025 | 8.50 | 9.00 | 8.47 | 8.59 | 8.59 | 3.37% | 6,490,168 |
| Jun 6, 2025 | 8.21 | 8.39 | 8.10 | 8.31 | 8.31 | 3.49% | 3,404,573 |
| Jun 5, 2025 | 8.45 | 8.61 | 7.84 | 8.03 | 8.03 | -4.97% | 4,472,970 |
| Jun 4, 2025 | 8.02 | 8.56 | 7.92 | 8.45 | 8.45 | 6.56% | 4,335,378 |
| Jun 3, 2025 | 7.61 | 8.05 | 7.48 | 7.93 | 7.93 | 4.34% | 2,306,153 |
| Jun 2, 2025 | 7.58 | 7.69 | 7.39 | 7.60 | 7.60 | -0.26% | 2,493,151 |
| May 30, 2025 | 7.98 | 7.99 | 7.55 | 7.62 | 7.62 | -5.58% | 3,988,540 |
| May 29, 2025 | 8.49 | 8.64 | 8.00 | 8.07 | 8.07 | -2.77% | 3,560,660 |
| May 28, 2025 | 8.07 | 8.36 | 7.92 | 8.30 | 8.30 | 3.36% | 3,359,059 |
| May 27, 2025 | 8.02 | 8.20 | 7.86 | 8.03 | 8.03 | 3.35% | 3,778,611 |
| May 23, 2025 | 7.45 | 7.85 | 7.41 | 7.77 | 7.77 | 0.39% | 2,895,468 |
| May 22, 2025 | 7.24 | 7.77 | 7.15 | 7.74 | 7.74 | 5.31% | 3,956,129 |
| May 21, 2025 | 7.76 | 7.79 | 7.27 | 7.35 | 7.35 | -6.49% | 3,713,893 |
| May 20, 2025 | 7.94 | 7.99 | 7.67 | 7.86 | 7.86 | -1.26% | 2,845,479 |
| May 19, 2025 | 7.95 | 7.97 | 7.62 | 7.96 | 7.96 | -3.86% | 3,867,869 |
| May 16, 2025 | 7.89 | 8.33 | 7.82 | 8.28 | 8.28 | 6.29% | 4,762,118 |
| May 15, 2025 | 7.87 | 7.98 | 7.70 | 7.79 | 7.79 | -2.50% | 3,946,650 |
| May 14, 2025 | 7.98 | 8.15 | 7.74 | 7.99 | 7.99 | 0.76% | 4,696,327 |
| May 13, 2025 | 7.56 | 8.18 | 7.55 | 7.93 | 7.93 | 6.02% | 6,799,219 |
| May 12, 2025 | 7.07 | 7.55 | 7.04 | 7.48 | 7.48 | 13.68% | 6,543,427 |
| May 9, 2025 | 6.43 | 6.78 | 6.37 | 6.58 | 6.58 | 1.54% | 4,079,677 |
| May 8, 2025 | 6.38 | 6.64 | 6.21 | 6.48 | 6.48 | 4.85% | 4,080,961 |
| May 7, 2025 | 6.13 | 6.29 | 6.08 | 6.18 | 6.18 | 1.48% | 3,414,975 |
| May 6, 2025 | 5.95 | 6.15 | 5.87 | 6.09 | 6.09 | - | 3,694,640 |
| May 5, 2025 | 6.29 | 6.29 | 6.05 | 6.09 | 6.09 | -4.09% | 4,353,615 |
| May 2, 2025 | 6.33 | 6.64 | 6.20 | 6.35 | 6.35 | 3.42% | 4,885,427 |
| May 1, 2025 | 6.65 | 6.99 | 5.86 | 6.14 | 6.14 | -8.36% | 13,603,562 |
| Apr 30, 2025 | 6.50 | 6.76 | 6.31 | 6.70 | 6.70 | -1.03% | 4,919,933 |