Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
11.21
-0.30 (-2.61%)
At close: Oct 17, 2025, 4:00 PM EDT
11.34
+0.13 (1.16%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.29 | 11.64 | 11.05 | 11.21 | 11.21 | -2.61% | 6,664,714 |
| Oct 16, 2025 | 13.28 | 13.64 | 11.47 | 11.51 | 11.51 | -12.74% | 14,265,484 |
| Oct 15, 2025 | 13.34 | 14.21 | 13.00 | 13.19 | 13.19 | 2.49% | 13,857,360 |
| Oct 14, 2025 | 12.81 | 13.36 | 12.39 | 12.87 | 12.87 | -1.15% | 8,964,317 |
| Oct 13, 2025 | 12.66 | 13.74 | 12.63 | 13.02 | 13.02 | 7.87% | 11,865,624 |
| Oct 10, 2025 | 12.55 | 13.04 | 11.91 | 12.07 | 12.07 | -3.82% | 7,188,044 |
| Oct 9, 2025 | 12.73 | 12.90 | 12.49 | 12.55 | 12.55 | -0.87% | 4,664,229 |
| Oct 8, 2025 | 12.52 | 13.17 | 12.46 | 12.66 | 12.66 | 1.93% | 7,170,243 |
| Oct 7, 2025 | 13.18 | 13.18 | 11.97 | 12.42 | 12.42 | -4.17% | 10,290,958 |
| Oct 6, 2025 | 12.40 | 12.98 | 12.02 | 12.96 | 12.96 | 8.72% | 10,154,307 |
| Oct 3, 2025 | 11.76 | 12.19 | 11.58 | 11.92 | 11.92 | 2.32% | 7,313,792 |
| Oct 2, 2025 | 11.35 | 12.10 | 11.12 | 11.65 | 11.65 | 4.86% | 10,921,736 |
| Oct 1, 2025 | 9.96 | 11.20 | 9.86 | 11.11 | 11.11 | 11.43% | 12,235,827 |
| Sep 30, 2025 | 9.92 | 9.99 | 9.69 | 9.97 | 9.97 | - | 5,216,904 |
| Sep 29, 2025 | 10.24 | 10.29 | 9.93 | 9.97 | 9.97 | -1.19% | 4,615,805 |
| Sep 26, 2025 | 10.26 | 10.33 | 10.06 | 10.09 | 10.09 | -1.94% | 3,560,495 |
| Sep 25, 2025 | 9.99 | 10.50 | 9.73 | 10.29 | 10.29 | -0.19% | 5,717,623 |
| Sep 24, 2025 | 10.55 | 10.66 | 10.19 | 10.31 | 10.31 | -1.15% | 3,489,878 |
| Sep 23, 2025 | 10.48 | 10.78 | 10.20 | 10.43 | 10.43 | 0.10% | 5,668,718 |
| Sep 22, 2025 | 10.07 | 10.49 | 9.83 | 10.42 | 10.42 | 3.27% | 4,794,711 |
| Sep 19, 2025 | 9.92 | 10.32 | 9.87 | 10.09 | 10.09 | 1.31% | 8,669,514 |
| Sep 18, 2025 | 9.59 | 10.10 | 9.37 | 9.96 | 9.96 | 6.98% | 10,332,888 |
| Sep 17, 2025 | 8.89 | 9.61 | 8.84 | 9.31 | 9.31 | 4.61% | 7,177,405 |
| Sep 16, 2025 | 9.26 | 9.26 | 8.83 | 8.90 | 8.90 | -2.63% | 12,457,840 |
| Sep 15, 2025 | 8.22 | 9.15 | 8.22 | 9.14 | 9.14 | 12.29% | 14,205,336 |
| Sep 12, 2025 | 8.09 | 8.25 | 7.91 | 8.14 | 8.14 | 1.75% | 8,765,464 |
| Sep 11, 2025 | 7.89 | 8.21 | 7.70 | 8.00 | 8.00 | -12.57% | 38,670,554 |
| Sep 10, 2025 | 9.07 | 9.20 | 8.73 | 9.15 | 9.15 | 0.88% | 6,411,294 |
| Sep 9, 2025 | 9.40 | 9.42 | 9.04 | 9.07 | 9.07 | -3.41% | 3,891,208 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.11 | 9.39 | 9.39 | 2.18% | 4,869,241 |
| Sep 5, 2025 | 9.20 | 9.26 | 8.86 | 9.19 | 9.19 | 1.88% | 3,536,339 |
| Sep 4, 2025 | 9.20 | 9.28 | 8.92 | 9.02 | 9.02 | -0.77% | 5,329,928 |
| Sep 3, 2025 | 9.40 | 9.48 | 9.09 | 9.09 | 9.09 | -3.09% | 3,937,825 |
| Sep 2, 2025 | 9.33 | 9.58 | 9.15 | 9.38 | 9.38 | -2.49% | 5,558,243 |
| Aug 29, 2025 | 9.85 | 9.88 | 9.26 | 9.62 | 9.62 | -3.12% | 9,387,440 |
| Aug 28, 2025 | 10.48 | 10.49 | 9.90 | 9.93 | 9.93 | -5.61% | 9,106,332 |
| Aug 27, 2025 | 10.49 | 10.64 | 10.38 | 10.52 | 10.52 | 0.29% | 10,575,680 |
| Aug 26, 2025 | 10.44 | 10.78 | 10.40 | 10.49 | 10.49 | 0.77% | 4,854,746 |
| Aug 25, 2025 | 10.44 | 10.56 | 10.29 | 10.41 | 10.41 | -0.95% | 3,785,774 |
| Aug 22, 2025 | 10.35 | 10.70 | 10.26 | 10.51 | 10.51 | 2.34% | 7,476,646 |
| Aug 21, 2025 | 10.07 | 10.34 | 10.00 | 10.27 | 10.27 | 1.78% | 3,539,695 |
| Aug 20, 2025 | 10.00 | 10.25 | 9.48 | 10.09 | 10.09 | 0.90% | 6,385,170 |
| Aug 19, 2025 | 10.09 | 10.13 | 9.61 | 10.00 | 10.00 | -1.67% | 7,249,491 |
| Aug 18, 2025 | 10.21 | 10.55 | 10.15 | 10.17 | 10.17 | -0.39% | 5,894,352 |
| Aug 15, 2025 | 10.53 | 10.55 | 10.16 | 10.21 | 10.21 | -2.76% | 6,126,152 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.37 | 10.50 | 10.50 | -4.37% | 6,756,260 |
| Aug 13, 2025 | 10.80 | 11.16 | 10.71 | 10.98 | 10.98 | 2.62% | 6,327,691 |
| Aug 12, 2025 | 10.90 | 10.90 | 10.53 | 10.70 | 10.70 | -1.83% | 5,078,244 |
| Aug 11, 2025 | 10.84 | 11.12 | 10.71 | 10.90 | 10.90 | 1.11% | 4,582,099 |
| Aug 8, 2025 | 11.09 | 11.31 | 10.63 | 10.78 | 10.78 | -2.00% | 4,608,041 |