Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
7.32
-0.70 (-8.68%)
Mar 28, 2025, 2:05 PM EDT - Market open
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.92 | 7.96 | 7.40 | 7.42 | - | -7.37% | 1,923,109 |
| Mar 27, 2025 | 8.08 | 8.37 | 7.92 | 8.01 | 8.01 | -1.60% | 3,333,466 |
| Mar 26, 2025 | 8.60 | 8.74 | 8.10 | 8.14 | 8.14 | -6.86% | 3,283,907 |
| Mar 25, 2025 | 8.90 | 8.97 | 8.65 | 8.74 | 8.74 | -1.13% | 3,249,275 |
| Mar 24, 2025 | 8.69 | 9.07 | 8.58 | 8.84 | 8.84 | 4.62% | 4,522,010 |
| Mar 21, 2025 | 7.81 | 8.52 | 7.73 | 8.45 | 8.45 | 6.16% | 4,661,225 |
| Mar 20, 2025 | 8.03 | 8.18 | 7.88 | 7.96 | 7.96 | -2.09% | 2,325,007 |
| Mar 19, 2025 | 7.90 | 8.34 | 7.83 | 8.13 | 8.13 | 3.17% | 3,108,340 |
| Mar 18, 2025 | 8.05 | 8.13 | 7.78 | 7.88 | 7.88 | -3.55% | 5,212,641 |
| Mar 17, 2025 | 7.67 | 8.40 | 7.65 | 8.17 | 8.17 | 6.80% | 5,843,657 |
| Mar 14, 2025 | 7.38 | 7.67 | 7.32 | 7.65 | 7.65 | 6.10% | 4,157,687 |
| Mar 13, 2025 | 7.58 | 7.72 | 7.10 | 7.21 | 7.21 | -4.88% | 4,462,384 |
| Mar 12, 2025 | 7.73 | 7.75 | 7.47 | 7.58 | 7.58 | 1.81% | 4,964,891 |
| Mar 11, 2025 | 7.89 | 7.98 | 7.24 | 7.45 | 7.45 | -5.16% | 7,232,762 |
| Mar 10, 2025 | 8.37 | 8.51 | 7.70 | 7.85 | 7.85 | -8.83% | 6,272,696 |
| Mar 7, 2025 | 8.19 | 8.68 | 8.12 | 8.61 | 8.61 | 3.99% | 3,969,668 |
| Mar 6, 2025 | 8.32 | 8.58 | 8.19 | 8.28 | 8.28 | -3.94% | 4,921,511 |
| Mar 5, 2025 | 8.68 | 8.68 | 8.26 | 8.62 | 8.62 | 1.77% | 4,370,777 |
| Mar 4, 2025 | 7.93 | 8.81 | 7.72 | 8.47 | 8.47 | 3.80% | 7,108,432 |
| Mar 3, 2025 | 9.01 | 9.10 | 8.00 | 8.16 | 8.16 | -8.52% | 7,952,630 |
| Feb 28, 2025 | 8.78 | 9.05 | 8.52 | 8.92 | 8.92 | -1.33% | 7,590,371 |
| Feb 27, 2025 | 9.77 | 9.81 | 9.01 | 9.04 | 9.04 | -6.13% | 5,297,631 |
| Feb 26, 2025 | 9.58 | 9.90 | 9.48 | 9.63 | 9.63 | 2.01% | 3,931,732 |
| Feb 25, 2025 | 9.52 | 9.64 | 9.03 | 9.44 | 9.44 | -3.87% | 8,231,138 |
| Feb 24, 2025 | 10.60 | 10.70 | 9.78 | 9.82 | 9.82 | -8.40% | 6,840,600 |
| Feb 21, 2025 | 11.63 | 12.39 | 10.66 | 10.72 | 10.72 | -6.58% | 10,769,615 |
| Feb 20, 2025 | 10.26 | 11.58 | 10.06 | 11.48 | 11.48 | 2.55% | 10,658,650 |
| Feb 19, 2025 | 11.22 | 11.42 | 10.76 | 11.19 | 11.19 | 0.27% | 13,172,531 |
| Feb 18, 2025 | 11.69 | 11.80 | 11.09 | 11.16 | 11.16 | -2.53% | 5,279,125 |
| Feb 14, 2025 | 11.03 | 11.55 | 10.84 | 11.45 | 11.45 | 3.90% | 4,237,244 |
| Feb 13, 2025 | 11.00 | 11.25 | 10.85 | 11.02 | 11.02 | 1.05% | 3,882,476 |
| Feb 12, 2025 | 10.47 | 11.28 | 10.25 | 10.91 | 10.91 | 3.17% | 5,729,046 |
| Feb 11, 2025 | 11.45 | 11.53 | 10.51 | 10.57 | 10.57 | -10.35% | 7,620,227 |
| Feb 10, 2025 | 11.96 | 12.04 | 11.61 | 11.79 | 11.79 | 0.08% | 3,342,913 |
| Feb 7, 2025 | 11.85 | 11.95 | 11.18 | 11.78 | 11.78 | 0.17% | 5,285,240 |
| Feb 6, 2025 | 11.67 | 12.60 | 11.58 | 11.76 | 11.76 | 1.69% | 7,222,887 |
| Feb 5, 2025 | 11.84 | 12.33 | 11.54 | 11.57 | 11.57 | -1.41% | 4,873,677 |
| Feb 4, 2025 | 11.90 | 12.30 | 11.63 | 11.73 | 11.73 | -0.93% | 4,560,234 |
| Feb 3, 2025 | 11.40 | 12.32 | 11.35 | 11.84 | 11.84 | -1.82% | 4,585,944 |
| Jan 31, 2025 | 12.46 | 12.98 | 11.85 | 12.06 | 12.06 | -2.58% | 6,890,259 |
| Jan 30, 2025 | 12.24 | 12.59 | 12.06 | 12.38 | 12.38 | 4.03% | 4,351,188 |
| Jan 29, 2025 | 11.30 | 12.53 | 11.30 | 11.90 | 11.90 | 4.66% | 6,502,586 |
| Jan 28, 2025 | 11.30 | 11.50 | 10.90 | 11.37 | 11.37 | 2.06% | 3,338,619 |
| Jan 27, 2025 | 11.75 | 11.82 | 10.85 | 11.14 | 11.14 | -9.58% | 6,406,577 |
| Jan 24, 2025 | 12.23 | 13.18 | 12.16 | 12.32 | 12.32 | 1.73% | 8,135,351 |
| Jan 23, 2025 | 11.27 | 12.17 | 10.85 | 12.11 | 12.11 | 5.86% | 7,583,044 |
| Jan 22, 2025 | 11.65 | 11.77 | 11.15 | 11.44 | 11.44 | -0.26% | 4,322,496 |
| Jan 21, 2025 | 10.73 | 11.75 | 10.51 | 11.47 | 11.47 | 7.00% | 6,884,476 |
| Jan 17, 2025 | 11.18 | 11.36 | 10.72 | 10.72 | 10.72 | -2.10% | 4,439,782 |
| Jan 16, 2025 | 10.75 | 11.49 | 10.57 | 10.95 | 10.95 | 1.58% | 6,472,921 |