Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
7.52
+0.23 (3.16%)
Dec 2, 2025, 11:52 AM EST - Market open
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.35 | 7.65 | 7.34 | 7.58 | - | 3.98% | 1,826,447 |
| Dec 1, 2025 | 7.56 | 7.60 | 7.27 | 7.29 | 7.29 | -6.42% | 5,143,887 |
| Nov 28, 2025 | 7.53 | 7.90 | 7.53 | 7.79 | 7.79 | 3.45% | 2,930,212 |
| Nov 26, 2025 | 7.61 | 7.73 | 7.42 | 7.53 | 7.53 | -0.53% | 3,754,300 |
| Nov 25, 2025 | 7.56 | 7.68 | 7.27 | 7.57 | 7.57 | -0.13% | 3,730,570 |
| Nov 24, 2025 | 7.50 | 7.65 | 7.37 | 7.58 | 7.58 | 1.47% | 4,858,751 |
| Nov 21, 2025 | 7.15 | 7.58 | 6.68 | 7.47 | 7.47 | 5.06% | 10,404,759 |
| Nov 20, 2025 | 7.95 | 8.11 | 7.08 | 7.11 | 7.11 | -6.69% | 6,854,702 |
| Nov 19, 2025 | 7.55 | 7.90 | 7.49 | 7.62 | 7.62 | 1.60% | 5,125,410 |
| Nov 18, 2025 | 7.29 | 7.69 | 7.13 | 7.50 | 7.50 | 0.67% | 7,424,920 |
| Nov 17, 2025 | 7.93 | 8.01 | 7.34 | 7.45 | 7.45 | -7.28% | 8,719,957 |
| Nov 14, 2025 | 7.76 | 8.35 | 7.72 | 8.04 | 8.04 | -0.56% | 6,074,321 |
| Nov 13, 2025 | 8.22 | 8.23 | 7.77 | 8.08 | 8.08 | -3.23% | 11,344,619 |
| Nov 12, 2025 | 8.90 | 8.94 | 8.30 | 8.35 | 8.35 | -5.54% | 8,215,495 |
| Nov 11, 2025 | 9.13 | 9.14 | 8.70 | 8.84 | 8.84 | -4.74% | 6,758,618 |
| Nov 10, 2025 | 9.82 | 9.89 | 8.97 | 9.28 | 9.28 | -2.98% | 7,740,902 |
| Nov 7, 2025 | 8.76 | 9.72 | 8.67 | 9.57 | 9.57 | 5.92% | 10,425,835 |
| Nov 6, 2025 | 9.98 | 10.35 | 8.56 | 9.03 | 9.03 | -20.23% | 27,664,978 |
| Nov 5, 2025 | 11.26 | 11.65 | 11.20 | 11.32 | 11.32 | 1.89% | 9,564,443 |
| Nov 4, 2025 | 11.63 | 11.92 | 11.09 | 11.11 | 11.11 | -9.01% | 6,674,453 |
| Nov 3, 2025 | 11.96 | 12.40 | 11.64 | 12.21 | 12.21 | 1.83% | 6,248,544 |
| Oct 31, 2025 | 11.59 | 12.00 | 11.43 | 11.99 | 11.99 | 5.45% | 5,182,745 |
| Oct 30, 2025 | 11.57 | 11.80 | 11.36 | 11.37 | 11.37 | -3.40% | 4,889,623 |
| Oct 29, 2025 | 11.78 | 12.33 | 11.67 | 11.77 | 11.77 | 0.77% | 6,428,224 |
| Oct 28, 2025 | 12.17 | 12.28 | 11.62 | 11.68 | 11.68 | -4.03% | 4,647,270 |
| Oct 27, 2025 | 12.49 | 12.65 | 12.11 | 12.17 | 12.17 | -1.22% | 4,356,404 |
| Oct 24, 2025 | 11.90 | 12.54 | 11.80 | 12.32 | 12.32 | 7.32% | 7,285,703 |
| Oct 23, 2025 | 11.38 | 11.61 | 11.23 | 11.48 | 11.48 | 2.36% | 4,436,391 |
| Oct 22, 2025 | 11.60 | 11.73 | 10.84 | 11.22 | 11.22 | -5.36% | 7,320,806 |
| Oct 21, 2025 | 12.43 | 12.50 | 11.82 | 11.85 | 11.85 | -6.47% | 5,684,575 |
| Oct 20, 2025 | 11.75 | 12.69 | 11.51 | 12.67 | 12.67 | 13.02% | 7,103,691 |
| Oct 17, 2025 | 11.29 | 11.64 | 11.05 | 11.21 | 11.21 | -2.61% | 6,664,714 |
| Oct 16, 2025 | 13.28 | 13.64 | 11.47 | 11.51 | 11.51 | -12.74% | 14,265,484 |
| Oct 15, 2025 | 13.34 | 14.21 | 13.00 | 13.19 | 13.19 | 2.49% | 13,857,360 |
| Oct 14, 2025 | 12.81 | 13.36 | 12.39 | 12.87 | 12.87 | -1.15% | 8,964,317 |
| Oct 13, 2025 | 12.66 | 13.74 | 12.63 | 13.02 | 13.02 | 7.87% | 11,865,624 |
| Oct 10, 2025 | 12.55 | 13.04 | 11.91 | 12.07 | 12.07 | -3.82% | 7,188,044 |
| Oct 9, 2025 | 12.73 | 12.90 | 12.49 | 12.55 | 12.55 | -0.87% | 4,664,229 |
| Oct 8, 2025 | 12.52 | 13.17 | 12.46 | 12.66 | 12.66 | 1.93% | 7,170,243 |
| Oct 7, 2025 | 13.18 | 13.18 | 11.97 | 12.42 | 12.42 | -4.17% | 10,290,958 |
| Oct 6, 2025 | 12.40 | 12.98 | 12.02 | 12.96 | 12.96 | 8.72% | 10,154,307 |
| Oct 3, 2025 | 11.76 | 12.19 | 11.58 | 11.92 | 11.92 | 2.32% | 7,313,792 |
| Oct 2, 2025 | 11.35 | 12.10 | 11.12 | 11.65 | 11.65 | 4.86% | 10,921,736 |
| Oct 1, 2025 | 9.96 | 11.20 | 9.86 | 11.11 | 11.11 | 11.43% | 12,235,827 |
| Sep 30, 2025 | 9.92 | 9.99 | 9.69 | 9.97 | 9.97 | - | 5,216,904 |
| Sep 29, 2025 | 10.24 | 10.29 | 9.93 | 9.97 | 9.97 | -1.19% | 4,615,805 |
| Sep 26, 2025 | 10.26 | 10.33 | 10.06 | 10.09 | 10.09 | -1.94% | 3,560,495 |
| Sep 25, 2025 | 9.99 | 10.50 | 9.73 | 10.29 | 10.29 | -0.19% | 5,717,623 |
| Sep 24, 2025 | 10.55 | 10.66 | 10.19 | 10.31 | 10.31 | -1.15% | 3,489,878 |
| Sep 23, 2025 | 10.48 | 10.78 | 10.20 | 10.43 | 10.43 | 0.10% | 5,668,718 |