Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
6.54
-0.31 (-4.53%)
At close: Feb 3, 2026, 4:00 PM EST
6.60
+0.06 (0.92%)
Pre-market: Feb 4, 2026, 8:40 AM EST
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 6.89 | 7.00 | 6.30 | 6.54 | 6.54 | -4.53% | 9,434,607 |
| Feb 2, 2026 | 6.54 | 7.03 | 6.52 | 6.85 | 6.85 | 3.47% | 6,386,444 |
| Jan 30, 2026 | 6.99 | 7.15 | 6.61 | 6.62 | 6.62 | -7.15% | 8,448,780 |
| Jan 29, 2026 | 7.27 | 7.32 | 6.91 | 7.13 | 7.13 | -0.97% | 5,342,988 |
| Jan 28, 2026 | 7.33 | 7.38 | 7.11 | 7.20 | 7.20 | -0.28% | 4,117,854 |
| Jan 27, 2026 | 7.14 | 7.26 | 7.00 | 7.22 | 7.22 | 0.28% | 6,081,157 |
| Jan 26, 2026 | 7.48 | 7.49 | 7.14 | 7.20 | 7.20 | -4.38% | 5,346,227 |
| Jan 23, 2026 | 7.72 | 7.79 | 7.45 | 7.53 | 7.53 | -2.21% | 5,164,959 |
| Jan 22, 2026 | 7.68 | 7.96 | 7.66 | 7.70 | 7.70 | 2.33% | 4,834,151 |
| Jan 21, 2026 | 7.54 | 8.00 | 7.29 | 7.53 | 7.53 | 1.90% | 7,559,130 |
| Jan 20, 2026 | 7.70 | 8.03 | 7.31 | 7.39 | 7.39 | -10.38% | 10,579,266 |
| Jan 16, 2026 | 7.80 | 8.50 | 7.74 | 8.24 | 8.24 | 5.37% | 8,619,712 |
| Jan 15, 2026 | 8.25 | 8.31 | 7.76 | 7.82 | 7.82 | -4.75% | 5,910,847 |
| Jan 14, 2026 | 7.99 | 8.26 | 7.74 | 8.21 | 8.21 | 2.37% | 5,526,218 |
| Jan 13, 2026 | 8.06 | 8.12 | 7.58 | 8.02 | 8.02 | 2.04% | 5,335,825 |
| Jan 12, 2026 | 7.88 | 8.20 | 7.53 | 7.86 | 7.86 | -0.76% | 5,743,902 |
| Jan 9, 2026 | 7.97 | 8.00 | 7.48 | 7.92 | 7.92 | 0.13% | 8,469,379 |
| Jan 8, 2026 | 8.12 | 8.45 | 7.89 | 7.91 | 7.91 | -2.10% | 5,336,359 |
| Jan 7, 2026 | 8.56 | 8.61 | 7.92 | 8.08 | 8.08 | -6.91% | 5,510,648 |
| Jan 6, 2026 | 8.75 | 8.89 | 8.35 | 8.68 | 8.68 | -0.57% | 7,320,970 |
| Jan 5, 2026 | 8.04 | 8.78 | 8.03 | 8.73 | 8.73 | 10.65% | 7,622,272 |
| Jan 2, 2026 | 7.53 | 7.92 | 7.51 | 7.89 | 7.89 | 7.93% | 5,235,084 |
| Dec 31, 2025 | 7.41 | 7.47 | 7.21 | 7.31 | 7.31 | -1.48% | 4,653,670 |
| Dec 30, 2025 | 7.62 | 7.66 | 7.39 | 7.42 | 7.42 | -2.62% | 4,640,940 |
| Dec 29, 2025 | 7.50 | 7.77 | 7.40 | 7.62 | 7.62 | -0.13% | 4,929,544 |
| Dec 26, 2025 | 8.24 | 8.24 | 7.61 | 7.63 | 7.63 | -7.74% | 4,648,002 |
| Dec 24, 2025 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | -1.55% | 2,359,914 |
| Dec 23, 2025 | 8.24 | 8.58 | 8.13 | 8.40 | 8.40 | 0.72% | 5,495,741 |
| Dec 22, 2025 | 8.00 | 8.37 | 7.92 | 8.34 | 8.34 | 6.11% | 7,301,142 |
| Dec 19, 2025 | 7.49 | 7.96 | 7.45 | 7.86 | 7.86 | 5.22% | 7,914,588 |
| Dec 18, 2025 | 7.47 | 7.70 | 7.37 | 7.47 | 7.47 | 3.75% | 4,802,543 |
| Dec 17, 2025 | 7.71 | 7.90 | 7.18 | 7.20 | 7.20 | -6.98% | 6,039,581 |
| Dec 16, 2025 | 7.71 | 7.96 | 7.51 | 7.74 | 7.74 | -2.03% | 6,671,826 |
| Dec 15, 2025 | 8.80 | 8.84 | 7.85 | 7.90 | 7.90 | -8.56% | 7,649,178 |
| Dec 12, 2025 | 9.00 | 9.14 | 8.62 | 8.64 | 8.64 | -4.00% | 6,442,272 |
| Dec 11, 2025 | 8.89 | 9.06 | 8.55 | 9.00 | 9.00 | -1.42% | 8,809,490 |
| Dec 10, 2025 | 8.89 | 9.19 | 8.63 | 9.13 | 9.13 | 1.78% | 6,971,801 |
| Dec 9, 2025 | 8.59 | 9.12 | 8.50 | 8.97 | 8.97 | 3.34% | 7,985,926 |
| Dec 8, 2025 | 8.98 | 9.00 | 8.54 | 8.68 | 8.68 | -3.13% | 5,874,438 |
| Dec 5, 2025 | 9.04 | 9.17 | 8.83 | 8.96 | 8.96 | -1.43% | 4,856,969 |
| Dec 4, 2025 | 8.34 | 9.10 | 8.21 | 9.09 | 9.09 | 8.99% | 6,574,932 |
| Dec 3, 2025 | 7.53 | 8.39 | 7.42 | 8.34 | 8.34 | 10.61% | 5,302,624 |
| Dec 2, 2025 | 7.35 | 7.65 | 7.34 | 7.54 | 7.54 | 3.43% | 4,418,740 |
| 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 |