Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
8.07
-0.23 (-2.77%)
At close: May 29, 2025, 4:00 PM
8.05
-0.02 (-0.25%)
After-hours: May 29, 2025, 7:22 PM EDT
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 8.49 | 8.64 | 8.00 | 8.07 | 8.07 | -2.77% | 3,557,771 |
| May 28, 2025 | 8.07 | 8.36 | 7.92 | 8.30 | 8.30 | 3.36% | 3,359,059 |
| May 27, 2025 | 8.02 | 8.20 | 7.86 | 8.03 | 8.03 | 3.35% | 3,778,611 |
| May 23, 2025 | 7.45 | 7.85 | 7.41 | 7.77 | 7.77 | 0.39% | 2,895,468 |
| May 22, 2025 | 7.24 | 7.77 | 7.15 | 7.74 | 7.74 | 5.31% | 3,956,129 |
| May 21, 2025 | 7.76 | 7.79 | 7.27 | 7.35 | 7.35 | -6.49% | 3,713,893 |
| May 20, 2025 | 7.94 | 7.99 | 7.67 | 7.86 | 7.86 | -1.26% | 2,845,479 |
| May 19, 2025 | 7.95 | 7.97 | 7.62 | 7.96 | 7.96 | -3.86% | 3,867,869 |
| May 16, 2025 | 7.89 | 8.33 | 7.82 | 8.28 | 8.28 | 6.29% | 4,762,118 |
| May 15, 2025 | 7.87 | 7.98 | 7.70 | 7.79 | 7.79 | -2.50% | 3,946,650 |
| May 14, 2025 | 7.98 | 8.15 | 7.74 | 7.99 | 7.99 | 0.76% | 4,696,327 |
| May 13, 2025 | 7.56 | 8.18 | 7.55 | 7.93 | 7.93 | 6.02% | 6,799,219 |
| May 12, 2025 | 7.07 | 7.55 | 7.04 | 7.48 | 7.48 | 13.68% | 6,543,427 |
| May 9, 2025 | 6.43 | 6.78 | 6.37 | 6.58 | 6.58 | 1.54% | 4,079,677 |
| May 8, 2025 | 6.38 | 6.64 | 6.21 | 6.48 | 6.48 | 4.85% | 4,080,961 |
| May 7, 2025 | 6.13 | 6.29 | 6.08 | 6.18 | 6.18 | 1.48% | 3,414,975 |
| May 6, 2025 | 5.95 | 6.15 | 5.87 | 6.09 | 6.09 | - | 3,694,640 |
| May 5, 2025 | 6.29 | 6.29 | 6.05 | 6.09 | 6.09 | -4.09% | 4,353,615 |
| May 2, 2025 | 6.33 | 6.64 | 6.20 | 6.35 | 6.35 | 3.42% | 4,885,427 |
| May 1, 2025 | 6.65 | 6.99 | 5.86 | 6.14 | 6.14 | -8.36% | 13,603,562 |
| Apr 30, 2025 | 6.50 | 6.76 | 6.31 | 6.70 | 6.70 | -1.03% | 4,919,933 |
| Apr 29, 2025 | 6.91 | 6.92 | 6.63 | 6.77 | 6.77 | -2.03% | 3,681,566 |
| Apr 28, 2025 | 6.84 | 7.11 | 6.74 | 6.91 | 6.91 | 1.02% | 4,096,862 |
| Apr 25, 2025 | 6.71 | 7.01 | 6.61 | 6.84 | 6.84 | 0.74% | 3,675,563 |
| Apr 24, 2025 | 6.42 | 6.82 | 6.33 | 6.79 | 6.79 | 7.44% | 4,050,083 |
| Apr 23, 2025 | 6.52 | 6.85 | 6.25 | 6.32 | 6.32 | 2.60% | 5,390,165 |
| Apr 22, 2025 | 6.24 | 6.53 | 6.13 | 6.16 | 6.16 | 0.33% | 4,234,593 |
| Apr 21, 2025 | 5.97 | 6.16 | 5.86 | 6.14 | 6.14 | -0.32% | 3,148,490 |
| Apr 17, 2025 | 5.83 | 6.20 | 5.73 | 6.16 | 6.16 | 5.66% | 4,632,864 |
| Apr 16, 2025 | 5.86 | 5.97 | 5.69 | 5.83 | 5.83 | -3.00% | 3,982,160 |
| Apr 15, 2025 | 5.92 | 6.07 | 5.86 | 6.01 | 6.01 | - | 4,067,704 |
| Apr 14, 2025 | 6.39 | 6.40 | 5.81 | 6.01 | 6.01 | 0.50% | 4,707,336 |
| Apr 11, 2025 | 6.00 | 6.08 | 5.70 | 5.98 | 5.98 | 1.01% | 5,635,851 |
| Apr 10, 2025 | 6.23 | 6.36 | 5.65 | 5.92 | 5.92 | -10.91% | 8,500,577 |
| Apr 9, 2025 | 5.41 | 6.93 | 5.38 | 6.65 | 6.65 | 21.70% | 12,090,712 |
| Apr 8, 2025 | 6.38 | 6.44 | 5.27 | 5.46 | 5.46 | -9.15% | 7,857,742 |
| Apr 7, 2025 | 5.76 | 6.79 | 5.65 | 6.01 | 6.01 | -4.75% | 8,970,008 |
| Apr 4, 2025 | 6.26 | 6.43 | 5.69 | 6.31 | 6.31 | -4.83% | 9,168,716 |
| Apr 3, 2025 | 7.01 | 7.30 | 6.46 | 6.63 | 6.63 | -13.11% | 13,368,567 |
| Apr 2, 2025 | 7.34 | 7.78 | 7.17 | 7.63 | 7.63 | 2.55% | 3,568,539 |
| Apr 1, 2025 | 7.33 | 7.48 | 7.04 | 7.44 | 7.44 | 1.36% | 3,991,628 |
| Mar 31, 2025 | 7.11 | 7.50 | 6.94 | 7.34 | 7.34 | -1.87% | 5,205,114 |
| Mar 28, 2025 | 7.92 | 8.00 | 7.24 | 7.48 | 7.48 | -6.62% | 5,463,932 |
| 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 |