Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
3.370
+0.040 (1.20%)
At close: Sep 3, 2026, 4:00 PM EDT
3.350
-0.020 (-0.59%)
After-hours: Sep 3, 2026, 7:59 PM EDT
Enovix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.34 | 3.44 | 3.32 | 3.37 | 3.37 | 1.20% | 4,836,339 |
| Sep 2, 2026 | 3.33 | 3.39 | 3.30 | 3.33 | 3.33 | -0.60% | 3,530,564 |
| Sep 1, 2026 | 3.30 | 3.38 | 3.24 | 3.35 | 3.35 | -0.89% | 4,356,674 |
| Aug 31, 2026 | 3.34 | 3.52 | 3.32 | 3.38 | 3.38 | 0.60% | 7,530,281 |
| Aug 28, 2026 | 3.57 | 3.59 | 3.35 | 3.36 | 3.36 | -6.41% | 4,825,072 |
| Aug 27, 2026 | 3.49 | 3.59 | 3.47 | 3.59 | 3.59 | 5.59% | 4,194,244 |
| Aug 26, 2026 | 3.40 | 3.49 | 3.31 | 3.40 | 3.40 | 0.59% | 4,328,341 |
| Aug 25, 2026 | 3.32 | 3.40 | 3.26 | 3.38 | 3.38 | 3.36% | 5,412,473 |
| Aug 24, 2026 | 3.34 | 3.38 | 3.24 | 3.27 | 3.27 | -3.25% | 6,796,417 |
| Aug 21, 2026 | 3.35 | 3.45 | 3.31 | 3.38 | 3.38 | 3.36% | 7,089,554 |
| Aug 20, 2026 | 3.36 | 3.44 | 3.17 | 3.27 | 3.27 | -3.82% | 8,091,564 |
| Aug 19, 2026 | 3.21 | 3.45 | 3.21 | 3.40 | 3.40 | 8.45% | 12,911,995 |
| Aug 18, 2026 | 3.57 | 3.62 | 3.06 | 3.14 | 3.14 | -12.80% | 28,491,075 |
| Aug 17, 2026 | 3.92 | 4.17 | 3.52 | 3.60 | 3.60 | -18.11% | 34,090,598 |
| Aug 14, 2026 | 4.50 | 4.60 | 4.31 | 4.39 | 4.39 | -0.90% | 5,484,903 |
| Aug 13, 2026 | 4.66 | 5.01 | 4.37 | 4.43 | 4.43 | -6.34% | 10,658,046 |
| Aug 12, 2026 | 5.00 | 5.04 | 4.63 | 4.73 | 4.73 | -2.07% | 9,073,957 |
| Aug 11, 2026 | 4.71 | 4.86 | 4.63 | 4.83 | 4.83 | 4.09% | 4,087,023 |
| Aug 10, 2026 | 4.74 | 4.86 | 4.61 | 4.64 | 4.64 | -1.28% | 3,905,090 |
| Aug 7, 2026 | 4.35 | 4.74 | 4.26 | 4.70 | 4.70 | 10.33% | 4,842,505 |
| Aug 6, 2026 | 4.23 | 4.47 | 4.16 | 4.26 | 4.26 | -0.70% | 4,330,415 |
| Aug 5, 2026 | 4.38 | 4.40 | 4.26 | 4.29 | 4.29 | -2.50% | 5,194,759 |
| Aug 4, 2026 | 4.36 | 4.45 | 4.28 | 4.40 | 4.40 | 4.27% | 4,253,469 |
| Aug 3, 2026 | 4.05 | 4.25 | 4.00 | 4.22 | 4.22 | 3.18% | 5,029,855 |
| Jul 31, 2026 | 4.27 | 4.30 | 3.93 | 4.09 | 4.09 | -2.15% | 4,649,100 |
| Jul 30, 2026 | 3.81 | 4.24 | 3.78 | 4.18 | 4.18 | 13.59% | 8,294,904 |
| Jul 29, 2026 | 3.96 | 4.04 | 3.67 | 3.68 | 3.68 | -7.30% | 9,936,207 |
| Jul 28, 2026 | 4.07 | 4.10 | 3.85 | 3.97 | 3.97 | -6.15% | 8,388,218 |
| Jul 27, 2026 | 4.07 | 4.24 | 4.00 | 4.23 | 4.23 | 7.09% | 5,968,548 |
| Jul 24, 2026 | 4.30 | 4.34 | 3.91 | 3.95 | 3.95 | -8.99% | 8,624,209 |
| Jul 23, 2026 | 4.60 | 4.66 | 4.33 | 4.34 | 4.34 | -7.26% | 6,185,089 |
| Jul 22, 2026 | 4.78 | 4.86 | 4.64 | 4.68 | 4.68 | -3.01% | 3,042,651 |
| Jul 21, 2026 | 4.60 | 4.92 | 4.60 | 4.83 | 4.83 | 5.58% | 4,096,051 |
| Jul 20, 2026 | 4.83 | 4.86 | 4.53 | 4.57 | 4.57 | -3.18% | 5,659,415 |
| Jul 17, 2026 | 4.57 | 4.88 | 4.55 | 4.72 | 4.72 | 0.43% | 5,981,205 |
| Jul 16, 2026 | 4.99 | 5.03 | 4.57 | 4.70 | 4.70 | -8.02% | 8,740,982 |
| Jul 15, 2026 | 5.11 | 5.35 | 4.98 | 5.11 | 5.11 | 0.99% | 4,429,179 |
| Jul 14, 2026 | 5.09 | 5.21 | 5.02 | 5.06 | 5.06 | 2.22% | 4,784,954 |
| Jul 13, 2026 | 5.07 | 5.19 | 4.91 | 4.95 | 4.95 | -4.81% | 5,472,927 |
| Jul 10, 2026 | 5.41 | 5.47 | 5.18 | 5.20 | 5.20 | -3.70% | 4,450,410 |
| Jul 9, 2026 | 5.52 | 5.62 | 5.28 | 5.40 | 5.40 | 5.37% | 9,261,027 |
| Jul 8, 2026 | 4.93 | 5.14 | 4.86 | 5.13 | 5.13 | 2.81% | 5,514,478 |
| Jul 7, 2026 | 5.49 | 5.56 | 4.94 | 4.99 | 4.99 | -11.30% | 8,369,052 |
| Jul 6, 2026 | 5.47 | 5.80 | 5.41 | 5.62 | 5.62 | 4.85% | 5,223,092 |
| Jul 2, 2026 | 5.89 | 6.06 | 5.33 | 5.36 | 5.36 | -8.38% | 6,431,420 |
| Jul 1, 2026 | 5.90 | 6.18 | 5.83 | 5.85 | 5.85 | -3.62% | 4,636,849 |
| Jun 30, 2026 | 6.10 | 6.35 | 6.02 | 6.07 | 6.07 | -0.49% | 4,833,831 |
| Jun 29, 2026 | 6.04 | 6.22 | 5.75 | 6.10 | 6.10 | 2.52% | 4,796,667 |
| Jun 26, 2026 | 5.88 | 6.08 | 5.77 | 5.95 | 5.95 | -1.65% | 8,172,158 |
| Jun 25, 2026 | 6.09 | 6.23 | 5.84 | 6.05 | 6.05 | 1.85% | 4,773,753 |