Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
6.63
+0.15 (2.31%)
May 9, 2025, 10:20 AM - Market open

Enovix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20256.436.786.376.72-3.63%671,863
May 8, 20256.386.646.216.486.484.85%4,080,961
May 7, 20256.136.296.086.186.181.48%3,414,975
May 6, 20255.956.155.876.096.09-3,694,640
May 5, 20256.296.296.056.096.09-4.09%4,353,615
May 2, 20256.336.646.206.356.353.42%4,885,427
May 1, 20256.656.995.866.146.14-8.36%13,603,562
Apr 30, 20256.506.766.316.706.70-1.03%4,919,933
Apr 29, 20256.916.926.636.776.77-2.03%3,681,566
Apr 28, 20256.847.116.746.916.911.02%4,096,862
Apr 25, 20256.717.016.616.846.840.74%3,675,563
Apr 24, 20256.426.826.336.796.797.44%4,050,083
Apr 23, 20256.526.856.256.326.322.60%5,390,165
Apr 22, 20256.246.536.136.166.160.33%4,234,593
Apr 21, 20255.976.165.866.146.14-0.32%3,148,490
Apr 17, 20255.836.205.736.166.165.66%4,632,864
Apr 16, 20255.865.975.695.835.83-3.00%3,982,160
Apr 15, 20255.926.075.866.016.01-4,067,704
Apr 14, 20256.396.405.816.016.010.50%4,707,336
Apr 11, 20256.006.085.705.985.981.01%5,635,851
Apr 10, 20256.236.365.655.925.92-10.91%8,500,577
Apr 9, 20255.416.935.386.656.6521.70%12,090,712
Apr 8, 20256.386.445.275.465.46-9.15%7,857,742
Apr 7, 20255.766.795.656.016.01-4.75%8,970,008
Apr 4, 20256.266.435.696.316.31-4.83%9,168,716
Apr 3, 20257.017.306.466.636.63-13.11%13,368,567
Apr 2, 20257.347.787.177.637.632.55%3,568,539
Apr 1, 20257.337.487.047.447.441.36%3,991,628
Mar 31, 20257.117.506.947.347.34-1.87%5,205,114
Mar 28, 20257.928.007.247.487.48-6.62%5,463,932
Mar 27, 20258.088.377.928.018.01-1.60%3,333,466
Mar 26, 20258.608.748.108.148.14-6.86%3,283,907
Mar 25, 20258.908.978.658.748.74-1.13%3,249,275
Mar 24, 20258.699.078.588.848.844.62%4,522,010
Mar 21, 20257.818.527.738.458.456.16%4,661,225
Mar 20, 20258.038.187.887.967.96-2.09%2,325,007
Mar 19, 20257.908.347.838.138.133.17%3,108,340
Mar 18, 20258.058.137.787.887.88-3.55%5,212,641
Mar 17, 20257.678.407.658.178.176.80%5,843,657
Mar 14, 20257.387.677.327.657.656.10%4,157,687
Mar 13, 20257.587.727.107.217.21-4.88%4,462,384
Mar 12, 20257.737.757.477.587.581.81%4,964,891
Mar 11, 20257.897.987.247.457.45-5.16%7,232,762
Mar 10, 20258.378.517.707.857.85-8.83%6,272,696
Mar 7, 20258.198.688.128.618.613.99%3,969,668
Mar 6, 20258.328.588.198.288.28-3.94%4,921,511
Mar 5, 20258.688.688.268.628.621.77%4,370,777
Mar 4, 20257.938.817.728.478.473.80%7,108,432
Mar 3, 20259.019.108.008.168.16-8.52%7,952,630
Feb 28, 20258.789.058.528.928.92-1.33%7,590,371