Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
10.71
-2.70 (-20.11%)
At close: Aug 1, 2025, 4:00 PM
10.77
+0.07 (0.64%)
After-hours: Aug 1, 2025, 7:59 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.48 | 11.97 | 9.90 | 10.71 | 10.71 | -20.11% | 24,256,543 |
| Jul 31, 2025 | 13.63 | 13.80 | 13.24 | 13.40 | 13.40 | -0.74% | 8,584,211 |
| Jul 30, 2025 | 14.25 | 14.33 | 13.26 | 13.50 | 13.50 | -5.33% | 7,080,662 |
| Jul 29, 2025 | 15.07 | 15.37 | 14.11 | 14.26 | 14.26 | -5.31% | 8,191,166 |
| Jul 28, 2025 | 14.89 | 15.40 | 14.56 | 15.06 | 15.06 | 2.52% | 8,258,489 |
| Jul 25, 2025 | 14.49 | 14.78 | 14.01 | 14.69 | 14.69 | 1.80% | 7,515,558 |
| Jul 24, 2025 | 13.85 | 14.96 | 13.72 | 14.43 | 14.43 | -0.89% | 10,857,919 |
| Jul 23, 2025 | 14.59 | 15.02 | 14.47 | 14.56 | 14.56 | -0.88% | 7,574,614 |
| Jul 22, 2025 | 13.61 | 15.15 | 13.60 | 14.69 | 14.69 | 1.80% | 12,349,411 |
| Jul 21, 2025 | 15.53 | 15.91 | 13.77 | 14.43 | 14.43 | -7.14% | 11,798,818 |
| Jul 18, 2025 | 15.49 | 16.49 | 15.31 | 15.54 | 15.54 | -2.45% | 9,432,890 |
| Jul 17, 2025 | 14.43 | 16.04 | 13.55 | 15.93 | 15.93 | 20.57% | 12,800,325 |
| Jul 16, 2025 | 12.73 | 13.43 | 12.29 | 13.21 | 13.21 | 3.21% | 13,656,785 |
| Jul 15, 2025 | 13.16 | 14.20 | 12.78 | 12.80 | 12.80 | -0.14% | 18,677,249 |
| Jul 14, 2025 | 12.29 | 12.98 | 12.14 | 12.82 | 12.82 | 4.13% | 8,940,308 |
| Jul 11, 2025 | 12.24 | 12.62 | 12.00 | 12.31 | 12.31 | -0.36% | 9,600,204 |
| Jul 10, 2025 | 11.97 | 12.68 | 11.67 | 12.36 | 12.36 | 2.92% | 9,842,677 |
| Jul 9, 2025 | 11.94 | 12.59 | 11.76 | 12.01 | 12.01 | 2.08% | 12,324,865 |
| Jul 8, 2025 | 11.35 | 12.29 | 11.31 | 11.76 | 11.76 | 3.15% | 17,381,517 |
| Jul 7, 2025 | 10.81 | 11.70 | 10.23 | 11.40 | 11.40 | 14.40% | 27,256,515 |
| Jul 3, 2025 | 9.80 | 10.18 | 9.63 | 9.97 | 9.97 | 2.43% | 5,634,121 |
| Jul 2, 2025 | 9.28 | 10.15 | 9.17 | 9.73 | 9.73 | 9.56% | 16,707,364 |
| Jul 1, 2025 | 8.77 | 9.06 | 8.49 | 8.88 | 8.88 | -1.83% | 5,757,469 |
| Jun 30, 2025 | 8.78 | 9.45 | 8.51 | 9.05 | 9.05 | 4.54% | 11,816,860 |
| Jun 27, 2025 | 9.21 | 9.21 | 8.46 | 8.65 | 8.65 | -6.08% | 9,034,192 |
| Jun 26, 2025 | 7.67 | 9.28 | 7.67 | 9.21 | 9.21 | 20.76% | 16,405,470 |
| Jun 25, 2025 | 7.61 | 7.72 | 7.43 | 7.63 | 7.63 | 1.40% | 5,097,043 |
| Jun 24, 2025 | 7.29 | 7.58 | 7.29 | 7.53 | 7.53 | 6.05% | 4,275,756 |
| Jun 23, 2025 | 7.06 | 7.35 | 6.86 | 7.10 | 7.10 | -1.46% | 3,509,318 |
| Jun 20, 2025 | 7.58 | 7.59 | 7.10 | 7.20 | 7.20 | -3.17% | 4,069,955 |
| Jun 18, 2025 | 7.39 | 7.70 | 7.30 | 7.44 | 7.44 | 0.70% | 3,648,539 |
| Jun 17, 2025 | 7.62 | 7.74 | 7.37 | 7.39 | 7.39 | -4.73% | 3,801,722 |
| Jun 16, 2025 | 7.35 | 7.90 | 7.35 | 7.75 | 7.75 | 7.79% | 4,465,825 |
| Jun 13, 2025 | 7.23 | 7.47 | 7.03 | 7.19 | 7.19 | -4.98% | 4,587,920 |
| Jun 12, 2025 | 7.46 | 7.82 | 7.34 | 7.57 | 7.57 | -0.34% | 3,617,276 |
| Jun 11, 2025 | 7.68 | 7.92 | 7.52 | 7.60 | 7.60 | 0.70% | 4,175,921 |
| Jun 10, 2025 | 7.63 | 7.67 | 7.38 | 7.54 | 7.54 | 0.35% | 3,590,413 |
| Jun 9, 2025 | 7.44 | 7.88 | 7.41 | 7.52 | 7.52 | 3.37% | 7,417,334 |
| Jun 6, 2025 | 7.18 | 7.34 | 7.09 | 7.27 | 7.27 | 3.49% | 3,890,940 |
| Jun 5, 2025 | 7.39 | 7.53 | 6.86 | 7.03 | 7.03 | -4.98% | 5,111,965 |
| Jun 4, 2025 | 7.02 | 7.49 | 6.93 | 7.39 | 7.39 | 6.56% | 4,954,717 |
| Jun 3, 2025 | 6.66 | 7.04 | 6.55 | 6.94 | 6.94 | 4.35% | 2,635,603 |
| Jun 2, 2025 | 6.63 | 6.73 | 6.47 | 6.65 | 6.65 | -0.25% | 2,849,315 |
| May 30, 2025 | 6.98 | 6.99 | 6.61 | 6.67 | 6.67 | -5.58% | 4,558,331 |
| May 29, 2025 | 7.43 | 7.56 | 7.00 | 7.06 | 7.06 | -2.77% | 4,069,325 |
| May 28, 2025 | 7.06 | 7.32 | 6.93 | 7.26 | 7.26 | 3.36% | 3,838,924 |
| May 27, 2025 | 7.02 | 7.18 | 6.88 | 7.03 | 7.03 | 3.34% | 4,318,412 |
| May 23, 2025 | 6.52 | 6.87 | 6.48 | 6.80 | 6.80 | 0.40% | 3,309,106 |
| May 22, 2025 | 6.34 | 6.80 | 6.26 | 6.77 | 6.77 | 5.30% | 4,521,290 |
| May 21, 2025 | 6.79 | 6.81 | 6.36 | 6.43 | 6.43 | -6.49% | 4,244,449 |