Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
5.11
+0.04 (0.79%)
At close: Mar 17, 2026, 4:00 PM EDT
5.11
0.00 (0.00%)
Pre-market: Mar 18, 2026, 4:26 AM EDT
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5.06 | 5.20 | 4.99 | 5.11 | 5.11 | 0.79% | 3,603,218 |
| Mar 16, 2026 | 4.98 | 5.09 | 4.84 | 5.07 | 5.07 | 2.63% | 4,566,959 |
| Mar 13, 2026 | 5.01 | 5.18 | 4.87 | 4.94 | 4.94 | 0.41% | 4,909,773 |
| Mar 12, 2026 | 4.91 | 5.06 | 4.79 | 4.92 | 4.92 | -1.80% | 5,447,209 |
| Mar 11, 2026 | 4.94 | 5.11 | 4.91 | 5.01 | 5.01 | 1.42% | 4,998,933 |
| Mar 10, 2026 | 5.09 | 5.12 | 4.83 | 4.94 | 4.94 | -2.95% | 6,861,911 |
| Mar 9, 2026 | 4.78 | 5.13 | 4.62 | 5.09 | 5.09 | 4.95% | 7,227,984 |
| Mar 6, 2026 | 4.92 | 5.13 | 4.84 | 4.85 | 4.85 | -3.96% | 7,109,399 |
| Mar 5, 2026 | 5.06 | 5.22 | 4.91 | 5.05 | 5.05 | -1.17% | 6,349,451 |
| Mar 4, 2026 | 5.14 | 5.34 | 5.05 | 5.11 | 5.11 | 0.79% | 5,212,231 |
| Mar 3, 2026 | 5.17 | 5.27 | 5.05 | 5.07 | 5.07 | -6.97% | 6,811,943 |
| Mar 2, 2026 | 5.07 | 5.50 | 5.03 | 5.45 | 5.45 | 3.42% | 7,331,791 |
| Feb 27, 2026 | 5.79 | 5.82 | 5.24 | 5.27 | 5.27 | -11.43% | 10,542,615 |
| Feb 26, 2026 | 5.75 | 6.39 | 5.62 | 5.95 | 5.95 | -3.25% | 12,787,197 |
| Feb 25, 2026 | 6.15 | 6.43 | 6.08 | 6.15 | 6.15 | 0.65% | 8,118,553 |
| Feb 24, 2026 | 5.85 | 6.15 | 5.71 | 6.11 | 6.11 | 4.09% | 4,844,145 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.72 | 5.87 | 5.87 | -1.34% | 3,552,796 |
| Feb 20, 2026 | 5.96 | 6.14 | 5.82 | 5.95 | 5.95 | -1.33% | 3,945,830 |
| Feb 19, 2026 | 5.90 | 6.03 | 5.80 | 6.03 | 6.03 | 1.34% | 2,664,613 |
| Feb 18, 2026 | 5.94 | 6.15 | 5.81 | 5.95 | 5.95 | 0.51% | 3,769,717 |
| Feb 17, 2026 | 5.84 | 6.03 | 5.59 | 5.92 | 5.92 | - | 4,132,528 |
| Feb 13, 2026 | 5.76 | 6.14 | 5.72 | 5.92 | 5.92 | 2.78% | 4,874,488 |
| Feb 12, 2026 | 6.18 | 6.18 | 5.69 | 5.76 | 5.76 | -6.04% | 7,019,532 |
| Feb 11, 2026 | 6.37 | 6.39 | 5.95 | 6.13 | 6.13 | -2.39% | 5,847,302 |
| Feb 10, 2026 | 6.48 | 6.86 | 6.27 | 6.28 | 6.28 | -3.09% | 5,690,232 |
| Feb 9, 2026 | 6.35 | 6.60 | 6.22 | 6.48 | 6.48 | 1.57% | 7,990,245 |
| Feb 6, 2026 | 5.89 | 6.47 | 5.87 | 6.38 | 6.38 | 13.02% | 9,661,723 |
| Feb 5, 2026 | 6.18 | 6.21 | 5.64 | 5.65 | 5.65 | -11.93% | 10,449,072 |
| Feb 4, 2026 | 6.67 | 6.82 | 6.10 | 6.41 | 6.41 | -1.99% | 8,530,556 |
| Feb 3, 2026 | 6.89 | 7.00 | 6.30 | 6.54 | 6.54 | -4.53% | 9,461,670 |
| Feb 2, 2026 | 6.54 | 7.03 | 6.52 | 6.85 | 6.85 | 3.47% | 6,433,092 |
| Jan 30, 2026 | 6.99 | 7.15 | 6.61 | 6.62 | 6.62 | -7.15% | 8,477,093 |
| Jan 29, 2026 | 7.27 | 7.32 | 6.91 | 7.13 | 7.13 | -0.97% | 5,359,330 |
| Jan 28, 2026 | 7.33 | 7.38 | 7.11 | 7.20 | 7.20 | -0.28% | 4,136,712 |
| Jan 27, 2026 | 7.14 | 7.26 | 7.00 | 7.22 | 7.22 | 0.28% | 6,098,009 |
| Jan 26, 2026 | 7.48 | 7.49 | 7.14 | 7.20 | 7.20 | -4.38% | 5,372,790 |
| Jan 23, 2026 | 7.72 | 7.79 | 7.45 | 7.53 | 7.53 | -2.21% | 5,199,249 |
| Jan 22, 2026 | 7.68 | 7.96 | 7.66 | 7.70 | 7.70 | 2.33% | 4,860,866 |
| Jan 21, 2026 | 7.54 | 8.00 | 7.29 | 7.53 | 7.53 | 1.90% | 7,720,990 |
| Jan 20, 2026 | 7.70 | 8.03 | 7.31 | 7.39 | 7.39 | -10.38% | 10,779,066 |
| Jan 16, 2026 | 7.80 | 8.50 | 7.74 | 8.24 | 8.24 | 5.37% | 8,644,692 |
| Jan 15, 2026 | 8.25 | 8.31 | 7.76 | 7.82 | 7.82 | -4.75% | 5,946,532 |
| Jan 14, 2026 | 7.99 | 8.26 | 7.74 | 8.21 | 8.21 | 2.37% | 5,546,083 |
| Jan 13, 2026 | 8.06 | 8.12 | 7.58 | 8.02 | 8.02 | 2.04% | 5,357,255 |
| Jan 12, 2026 | 7.88 | 8.20 | 7.53 | 7.86 | 7.86 | -0.76% | 5,769,074 |
| Jan 9, 2026 | 7.97 | 8.00 | 7.48 | 7.92 | 7.92 | 0.13% | 8,476,624 |
| Jan 8, 2026 | 8.12 | 8.45 | 7.89 | 7.91 | 7.91 | -2.10% | 5,377,682 |
| Jan 7, 2026 | 8.56 | 8.61 | 7.92 | 8.08 | 8.08 | -6.91% | 5,518,000 |
| Jan 6, 2026 | 8.75 | 8.89 | 8.35 | 8.68 | 8.68 | -0.57% | 7,494,076 |
| Jan 5, 2026 | 8.04 | 8.78 | 8.03 | 8.73 | 8.73 | 10.65% | 7,783,103 |