Skip to main content
Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
9.55
+0.22 (2.30%)
At close: Sep 27, 2024, 4:00 PM
9.50
-0.04 (-0.47%)
After-hours: Sep 27, 2024, 7:52 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202410.0010.759.8810.6310.636.83%6,986,213
Aug 12, 202410.7310.749.569.959.95-5.82%7,992,428
Aug 9, 202411.7911.9010.5610.5710.57-11.37%5,591,863
Aug 8, 202411.0312.2210.9311.9211.929.66%7,355,630
Aug 7, 202410.8811.6210.6610.8710.872.26%8,311,576
Aug 6, 202411.5811.5810.4510.6310.63-6.67%7,683,185
Aug 5, 202410.5811.7510.2711.3911.39-4.85%7,039,392
Aug 2, 202411.1012.2310.6511.9711.972.75%9,314,949
Aug 1, 202413.8614.1311.4511.6511.65-19.15%15,684,018
Jul 31, 202414.4915.0014.2214.4114.412.20%8,573,356
Jul 30, 202414.4014.7813.8814.1014.10-1.61%4,353,086
Jul 29, 202414.8915.1614.1414.3314.33-2.12%4,275,637
Jul 26, 202414.8315.0914.3614.6414.640.62%3,483,573
Jul 25, 202414.9315.2014.4114.5514.55-3.77%4,957,749
Jul 24, 202415.9216.4815.0915.1215.12-6.67%4,517,173
Jul 23, 202415.1116.3814.8516.2016.206.23%4,558,678
Jul 22, 202416.1616.4215.1715.2515.25-2.12%5,113,194
Jul 19, 202415.9916.1915.5215.5815.58-2.93%3,850,057
Jul 18, 202417.4317.6015.7416.0516.05-7.60%6,145,176
Jul 17, 202417.6418.0617.0517.3717.37-4.87%4,898,233
Jul 16, 202418.4918.6817.6818.2618.26-0.27%4,034,232
Jul 15, 202418.1318.4817.6418.3118.311.05%4,779,213
Jul 12, 202417.8918.3117.6018.1218.122.03%6,475,807
Jul 11, 202417.9618.3516.7017.7617.761.49%8,920,924
Jul 10, 202417.3817.8616.9417.5017.501.63%6,026,838
Jul 9, 202416.7317.3516.3117.2217.223.42%6,130,875
Jul 8, 202416.4416.9715.9016.6516.654.06%6,640,314
Jul 5, 202415.2016.1915.0216.0016.004.71%5,727,582
Jul 3, 202414.4915.7214.4715.2815.287.68%6,241,133
Jul 2, 202415.2115.6414.1114.1914.19-6.03%6,083,383
Jul 1, 202415.2515.8115.0615.1015.10-2.33%4,834,962
Jun 28, 202415.7016.0614.8915.4615.46-1.47%8,479,331
Jun 27, 202415.0015.8414.5915.6915.694.39%6,532,424
Jun 26, 202415.7716.3314.7515.0315.03-7.56%13,595,802
Jun 25, 202414.0517.1213.7516.2616.2635.05%33,481,957
Jun 24, 202411.9312.4511.6212.0412.040.33%3,381,172
Jun 21, 202411.9312.0211.4412.0012.000.59%4,799,990
Jun 20, 202412.3912.3911.6711.9311.93-4.25%3,133,987
Jun 18, 202412.0412.6111.9612.4612.462.05%3,087,434
Jun 17, 202412.0112.5511.6812.2112.210.08%5,133,263
Jun 14, 202412.5712.6811.9712.2012.20-5.35%4,750,389
Jun 13, 202413.3713.6712.7512.8912.89-2.50%4,475,349
Jun 12, 202412.7914.1912.7813.2213.226.96%12,566,512
Jun 11, 202411.2612.5010.8812.3612.368.52%8,174,367
Jun 10, 202410.4011.7010.3111.3911.398.68%6,433,631
Jun 7, 202410.5010.8110.3010.4810.48-2.69%3,406,414
Jun 6, 202410.7511.1710.5510.7710.77-0.74%2,925,262
Jun 5, 202410.2310.8910.1410.8510.856.06%3,047,282
Jun 4, 202410.6010.7010.1210.2310.23-3.94%2,776,293
Jun 3, 202410.9211.1810.3010.6510.650.28%4,979,312
May 31, 202411.2311.3410.2410.6210.62-5.01%4,771,318
May 30, 202410.5111.3710.3211.1811.188.44%5,430,285
May 29, 202410.4910.5610.1510.3110.31-4.36%3,174,202
May 28, 202410.9911.0410.3810.7810.78-0.28%5,311,574
May 24, 20249.7410.859.6110.8110.8112.49%5,888,976
May 23, 202410.6110.669.249.619.61-9.17%7,436,108
May 22, 202410.3311.3910.1410.5810.582.12%7,592,981
May 21, 20249.9510.449.7510.3610.362.78%3,644,937
May 20, 202410.0410.369.7510.0810.080.40%5,028,377
May 17, 20249.1410.068.9010.0410.049.25%5,644,790
May 16, 20249.339.479.169.199.19-1.61%2,270,554
May 15, 20249.969.999.079.349.34-4.50%5,563,913
May 14, 20249.1710.119.079.789.7811.39%12,070,404
May 13, 20248.649.728.608.788.783.17%9,823,620
May 10, 20249.199.258.508.518.51-6.89%2,969,143
May 9, 20249.069.218.869.149.140.66%3,679,275
May 8, 20248.739.138.639.089.080.89%4,855,503
May 7, 20249.419.688.489.009.00-7.98%8,925,226