Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
9.43
+0.33 (3.63%)
Nov 22, 2024, 4:00 PM EST - Market closed
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 9.10 | 9.49 | 9.08 | 9.43 | 9.43 | 3.63% | 3,642,692 |
| Nov 21, 2024 | 9.08 | 9.41 | 8.71 | 9.10 | 9.10 | 1.00% | 4,056,387 |
| Nov 20, 2024 | 8.83 | 9.25 | 8.77 | 9.01 | 9.01 | 0.90% | 4,024,387 |
| Nov 19, 2024 | 8.40 | 8.98 | 8.39 | 8.93 | 8.93 | 4.32% | 3,178,299 |
| Nov 18, 2024 | 8.62 | 8.93 | 8.45 | 8.56 | 8.56 | 0.94% | 4,767,405 |
| Nov 15, 2024 | 8.81 | 8.83 | 8.43 | 8.48 | 8.48 | -4.18% | 4,403,857 |
| Nov 14, 2024 | 8.84 | 9.31 | 8.74 | 8.85 | 8.85 | 1.14% | 5,283,481 |
| Nov 13, 2024 | 9.26 | 9.52 | 8.54 | 8.75 | 8.75 | -5.10% | 6,031,168 |
| Nov 12, 2024 | 9.82 | 9.85 | 9.12 | 9.22 | 9.22 | -7.71% | 5,056,302 |
| Nov 11, 2024 | 9.63 | 10.17 | 9.16 | 9.99 | 9.99 | 6.50% | 6,941,750 |
| Nov 8, 2024 | 8.90 | 9.42 | 8.83 | 9.38 | 9.38 | 4.92% | 4,559,551 |
| Nov 7, 2024 | 9.17 | 9.39 | 8.93 | 8.94 | 8.94 | -1.54% | 4,974,965 |
| Nov 6, 2024 | 9.31 | 9.41 | 8.68 | 9.08 | 9.08 | -0.66% | 6,414,644 |
| Nov 5, 2024 | 8.25 | 9.25 | 8.24 | 9.14 | 9.14 | 9.59% | 8,600,364 |
| Nov 4, 2024 | 8.87 | 8.91 | 8.31 | 8.34 | 8.34 | -7.69% | 7,653,725 |
| Nov 1, 2024 | 9.12 | 9.55 | 9.01 | 9.04 | 9.04 | 0.33% | 7,889,704 |
| Oct 31, 2024 | 9.47 | 9.54 | 8.05 | 9.01 | 9.01 | -14.07% | 29,623,623 |
| Oct 30, 2024 | 11.60 | 11.87 | 10.41 | 10.48 | 10.48 | -1.41% | 14,685,801 |
| Oct 29, 2024 | 11.44 | 11.44 | 10.47 | 10.63 | 10.63 | -6.84% | 11,167,970 |
| Oct 28, 2024 | 10.66 | 11.70 | 10.60 | 11.41 | 11.41 | 9.61% | 5,154,225 |
| Oct 25, 2024 | 10.87 | 10.93 | 10.38 | 10.41 | 10.41 | -4.28% | 3,499,489 |
| Oct 24, 2024 | 10.69 | 11.04 | 10.59 | 10.88 | 10.88 | 3.42% | 3,951,990 |
| Oct 23, 2024 | 11.10 | 11.10 | 10.04 | 10.52 | 10.52 | -6.70% | 5,135,885 |
| Oct 22, 2024 | 11.46 | 11.56 | 11.15 | 11.27 | 11.27 | -1.66% | 2,708,182 |
| Oct 21, 2024 | 11.39 | 11.66 | 10.93 | 11.46 | 11.46 | 0.09% | 3,631,208 |
| Oct 18, 2024 | 11.54 | 11.90 | 11.28 | 11.45 | 11.45 | 0.17% | 3,252,779 |
| Oct 17, 2024 | 11.13 | 11.79 | 11.09 | 11.43 | 11.43 | 3.07% | 4,694,189 |
| Oct 16, 2024 | 11.75 | 11.94 | 10.51 | 11.09 | 11.09 | -7.04% | 10,147,737 |
| Oct 15, 2024 | 12.74 | 12.81 | 11.69 | 11.93 | 11.93 | -6.87% | 6,510,657 |
| Oct 14, 2024 | 12.80 | 13.19 | 12.53 | 12.81 | 12.81 | 0.16% | 4,613,230 |
| Oct 11, 2024 | 11.54 | 12.95 | 11.52 | 12.79 | 12.79 | 9.36% | 5,746,050 |
| Oct 10, 2024 | 12.45 | 12.49 | 11.59 | 11.70 | 11.70 | -6.81% | 4,839,393 |
| Oct 9, 2024 | 11.85 | 12.91 | 11.58 | 12.55 | 12.55 | 6.22% | 6,170,643 |
| Oct 8, 2024 | 11.98 | 12.42 | 11.30 | 11.82 | 11.82 | -2.44% | 6,322,798 |
| Oct 7, 2024 | 11.83 | 12.33 | 11.60 | 12.11 | 12.11 | 1.94% | 7,414,610 |
| Oct 4, 2024 | 10.87 | 11.88 | 10.60 | 11.88 | 11.88 | 11.55% | 8,376,049 |
| Oct 3, 2024 | 10.19 | 10.72 | 9.94 | 10.65 | 10.65 | 3.40% | 6,874,949 |
| Oct 2, 2024 | 9.14 | 10.65 | 8.88 | 10.30 | 10.30 | 20.05% | 12,199,142 |
| Oct 1, 2024 | 9.30 | 9.31 | 8.50 | 8.58 | 8.58 | -8.14% | 3,936,906 |
| Sep 30, 2024 | 9.52 | 9.72 | 9.29 | 9.34 | 9.34 | -2.15% | 2,618,597 |
| Sep 27, 2024 | 9.51 | 9.87 | 9.43 | 9.55 | 9.55 | 2.30% | 3,361,685 |
| Sep 26, 2024 | 9.23 | 9.54 | 8.99 | 9.33 | 9.33 | 2.87% | 3,828,178 |
| Sep 25, 2024 | 8.94 | 9.14 | 8.66 | 9.07 | 9.07 | 1.80% | 4,114,545 |
| Sep 24, 2024 | 8.50 | 9.00 | 8.33 | 8.91 | 8.91 | 5.57% | 4,155,429 |
| Sep 23, 2024 | 8.50 | 8.82 | 8.33 | 8.44 | 8.44 | -0.12% | 3,582,007 |
| Sep 20, 2024 | 8.40 | 8.67 | 8.17 | 8.45 | 8.45 | 0.12% | 5,776,751 |
| Sep 19, 2024 | 8.82 | 8.82 | 8.31 | 8.44 | 8.44 | -0.59% | 6,000,978 |
| Sep 18, 2024 | 9.16 | 9.30 | 8.46 | 8.49 | 8.49 | -8.22% | 8,163,567 |
| Sep 17, 2024 | 9.74 | 9.78 | 9.17 | 9.25 | 9.25 | -5.32% | 5,350,855 |
| Sep 16, 2024 | 9.68 | 9.98 | 9.50 | 9.77 | 9.77 | 0.72% | 4,267,538 |
| Sep 13, 2024 | 10.09 | 10.40 | 9.54 | 9.70 | 9.70 | 3.85% | 8,919,740 |
| Sep 12, 2024 | 8.99 | 9.41 | 8.62 | 9.34 | 9.34 | 4.36% | 8,231,933 |
| Sep 11, 2024 | 8.30 | 9.01 | 8.04 | 8.95 | 8.95 | 8.22% | 7,125,851 |
| Sep 10, 2024 | 7.62 | 8.35 | 7.34 | 8.27 | 8.27 | 8.74% | 8,235,868 |
| Sep 9, 2024 | 7.95 | 7.98 | 7.49 | 7.61 | 7.61 | -4.34% | 5,334,491 |
| Sep 6, 2024 | 8.12 | 8.28 | 7.81 | 7.95 | 7.95 | -2.45% | 4,676,029 |
| Sep 5, 2024 | 8.50 | 8.64 | 8.06 | 8.15 | 8.15 | -4.45% | 4,081,869 |
| Sep 4, 2024 | 8.54 | 9.09 | 8.48 | 8.53 | 8.53 | -1.10% | 4,866,289 |
| Sep 3, 2024 | 9.41 | 9.45 | 8.54 | 8.63 | 8.63 | -9.40% | 4,968,437 |
| Aug 30, 2024 | 9.78 | 9.92 | 9.38 | 9.52 | 9.52 | -1.55% | 3,404,300 |
| Aug 29, 2024 | 9.97 | 10.03 | 9.66 | 9.67 | 9.67 | -1.43% | 3,145,460 |
| Aug 28, 2024 | 10.07 | 10.07 | 9.61 | 9.81 | 9.81 | -3.73% | 4,031,965 |
| Aug 27, 2024 | 10.40 | 10.74 | 10.19 | 10.19 | 10.19 | -2.30% | 3,043,906 |
| Aug 26, 2024 | 10.65 | 10.70 | 10.27 | 10.43 | 10.43 | -1.32% | 2,274,616 |
| Aug 23, 2024 | 10.35 | 10.84 | 10.33 | 10.57 | 10.57 | 3.32% | 3,697,036 |
| Aug 22, 2024 | 10.47 | 10.61 | 10.18 | 10.23 | 10.23 | -2.57% | 2,896,517 |
| Aug 21, 2024 | 10.19 | 10.53 | 9.87 | 10.50 | 10.50 | 3.86% | 4,790,535 |
| Aug 20, 2024 | 10.10 | 10.26 | 9.61 | 10.11 | 10.11 | -0.20% | 3,299,191 |
| Aug 19, 2024 | 9.90 | 10.19 | 9.66 | 10.13 | 10.13 | 3.26% | 4,304,031 |
| Aug 16, 2024 | 10.62 | 10.62 | 9.74 | 9.81 | 9.81 | -7.97% | 5,394,758 |
| Aug 15, 2024 | 10.47 | 10.80 | 10.38 | 10.66 | 10.66 | 4.61% | 4,114,572 |
| Aug 14, 2024 | 10.54 | 10.81 | 10.13 | 10.19 | 10.19 | -4.14% | 4,877,657 |
| Aug 13, 2024 | 10.00 | 10.75 | 9.88 | 10.63 | 10.63 | 6.83% | 6,986,213 |
| Aug 12, 2024 | 10.73 | 10.74 | 9.56 | 9.95 | 9.95 | -5.82% | 7,992,428 |
| Aug 9, 2024 | 11.79 | 11.90 | 10.56 | 10.57 | 10.57 | -11.37% | 5,591,863 |
| Aug 8, 2024 | 11.03 | 12.22 | 10.93 | 11.92 | 11.92 | 9.66% | 7,355,630 |
| Aug 7, 2024 | 10.88 | 11.62 | 10.66 | 10.87 | 10.87 | 2.26% | 8,311,576 |
| Aug 6, 2024 | 11.58 | 11.58 | 10.45 | 10.63 | 10.63 | -6.67% | 7,683,185 |
| Aug 5, 2024 | 10.58 | 11.75 | 10.27 | 11.39 | 11.39 | -4.85% | 7,039,392 |
| Aug 2, 2024 | 11.10 | 12.23 | 10.65 | 11.97 | 11.97 | 2.75% | 9,314,949 |
| Aug 1, 2024 | 13.86 | 14.13 | 11.45 | 11.65 | 11.65 | -19.15% | 15,684,018 |
| Jul 31, 2024 | 14.49 | 15.00 | 14.22 | 14.41 | 14.41 | 2.20% | 8,573,356 |
| Jul 30, 2024 | 14.40 | 14.78 | 13.88 | 14.10 | 14.10 | -1.61% | 4,353,086 |
| Jul 29, 2024 | 14.89 | 15.16 | 14.14 | 14.33 | 14.33 | -2.12% | 4,275,637 |
| Jul 26, 2024 | 14.83 | 15.09 | 14.36 | 14.64 | 14.64 | 0.62% | 3,483,573 |
| Jul 25, 2024 | 14.93 | 15.20 | 14.41 | 14.55 | 14.55 | -3.77% | 4,957,749 |
| Jul 24, 2024 | 15.92 | 16.48 | 15.09 | 15.12 | 15.12 | -6.67% | 4,517,173 |
| Jul 23, 2024 | 15.11 | 16.38 | 14.85 | 16.20 | 16.20 | 6.23% | 4,558,678 |
| Jul 22, 2024 | 16.16 | 16.42 | 15.17 | 15.25 | 15.25 | -2.12% | 5,113,194 |
| Jul 19, 2024 | 15.99 | 16.19 | 15.52 | 15.58 | 15.58 | -2.93% | 3,850,057 |
| Jul 18, 2024 | 17.43 | 17.60 | 15.74 | 16.05 | 16.05 | -7.60% | 6,145,176 |
| Jul 17, 2024 | 17.64 | 18.06 | 17.05 | 17.37 | 17.37 | -4.87% | 4,898,233 |
| Jul 16, 2024 | 18.49 | 18.68 | 17.68 | 18.26 | 18.26 | -0.27% | 4,034,232 |
| Jul 15, 2024 | 18.13 | 18.48 | 17.64 | 18.31 | 18.31 | 1.05% | 4,779,213 |
| Jul 12, 2024 | 17.89 | 18.31 | 17.60 | 18.12 | 18.12 | 2.03% | 6,475,807 |
| Jul 11, 2024 | 17.96 | 18.35 | 16.70 | 17.76 | 17.76 | 1.49% | 8,920,924 |
| Jul 10, 2024 | 17.38 | 17.86 | 16.94 | 17.50 | 17.50 | 1.63% | 6,026,838 |
| Jul 9, 2024 | 16.73 | 17.35 | 16.31 | 17.22 | 17.22 | 3.42% | 6,130,875 |
| Jul 8, 2024 | 16.44 | 16.97 | 15.90 | 16.65 | 16.65 | 4.06% | 6,640,314 |
| Jul 5, 2024 | 15.20 | 16.19 | 15.02 | 16.00 | 16.00 | 4.71% | 5,727,582 |