Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
4.825
+0.255 (5.58%)
At close: Jul 21, 2026, 4:00 PM EDT
4.820
-0.005 (-0.10%)
After-hours: Jul 21, 2026, 4:26 PM EDT
Enovix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.60 | 4.92 | 4.60 | 4.84 | - | 5.80% | 3,445,830 |
| Jul 20, 2026 | 4.83 | 4.86 | 4.53 | 4.57 | 4.57 | -3.18% | 5,644,722 |
| Jul 17, 2026 | 4.57 | 4.88 | 4.55 | 4.72 | 4.72 | 0.43% | 5,959,889 |
| Jul 16, 2026 | 4.99 | 5.03 | 4.57 | 4.70 | 4.70 | -8.02% | 8,697,526 |
| Jul 15, 2026 | 5.11 | 5.35 | 4.98 | 5.11 | 5.11 | 0.99% | 4,408,295 |
| Jul 14, 2026 | 5.09 | 5.21 | 5.02 | 5.06 | 5.06 | 2.22% | 4,757,512 |
| Jul 13, 2026 | 5.07 | 5.19 | 4.91 | 4.95 | 4.95 | -4.81% | 5,456,604 |
| Jul 10, 2026 | 5.41 | 5.47 | 5.18 | 5.20 | 5.20 | -3.70% | 4,419,701 |
| Jul 9, 2026 | 5.52 | 5.62 | 5.28 | 5.40 | 5.40 | 5.37% | 9,226,074 |
| Jul 8, 2026 | 4.93 | 5.14 | 4.86 | 5.13 | 5.13 | 2.81% | 5,500,861 |
| Jul 7, 2026 | 5.49 | 5.56 | 4.94 | 4.99 | 4.99 | -11.30% | 8,266,056 |
| Jul 6, 2026 | 5.47 | 5.80 | 5.41 | 5.62 | 5.62 | 4.85% | 5,064,825 |
| Jul 2, 2026 | 5.89 | 6.06 | 5.33 | 5.36 | 5.36 | -8.38% | 6,419,045 |
| 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 |
| Jun 24, 2026 | 6.39 | 6.39 | 5.92 | 5.94 | 5.94 | -6.16% | 6,421,545 |
| Jun 23, 2026 | 6.61 | 6.89 | 6.32 | 6.33 | 6.33 | -10.21% | 5,270,186 |
| Jun 22, 2026 | 7.05 | 7.28 | 6.96 | 7.05 | 7.05 | -0.42% | 3,750,188 |
| Jun 18, 2026 | 6.94 | 7.12 | 6.73 | 7.08 | 7.08 | 5.83% | 4,935,472 |
| Jun 17, 2026 | 6.70 | 7.11 | 6.62 | 6.69 | 6.69 | 0.90% | 3,896,452 |
| Jun 16, 2026 | 7.02 | 7.13 | 6.62 | 6.63 | 6.63 | -6.36% | 3,868,721 |
| Jun 15, 2026 | 7.09 | 7.40 | 7.05 | 7.08 | 7.08 | 6.31% | 5,173,192 |
| Jun 12, 2026 | 6.72 | 6.85 | 6.53 | 6.66 | 6.66 | -0.60% | 4,058,325 |
| Jun 11, 2026 | 6.33 | 6.73 | 6.19 | 6.70 | 6.70 | 6.69% | 4,653,135 |
| Jun 10, 2026 | 6.63 | 6.82 | 6.27 | 6.28 | 6.28 | -6.96% | 5,222,471 |
| Jun 9, 2026 | 7.38 | 7.56 | 6.42 | 6.75 | 6.75 | -7.79% | 7,614,843 |
| Jun 8, 2026 | 7.62 | 7.68 | 7.26 | 7.32 | 7.32 | 0.55% | 3,643,685 |
| Jun 5, 2026 | 8.18 | 8.23 | 7.10 | 7.28 | 7.28 | -12.92% | 8,551,995 |
| Jun 4, 2026 | 8.00 | 8.55 | 7.87 | 8.36 | 8.36 | 1.58% | 7,253,123 |
| Jun 3, 2026 | 8.44 | 8.68 | 8.14 | 8.23 | 8.23 | -4.52% | 7,293,079 |
| Jun 2, 2026 | 8.47 | 9.15 | 8.36 | 8.62 | 8.62 | 0.47% | 10,804,332 |
| Jun 1, 2026 | 7.90 | 8.63 | 7.63 | 8.58 | 8.58 | 7.52% | 13,253,614 |
| May 29, 2026 | 7.56 | 8.33 | 7.33 | 7.98 | 7.98 | 4.31% | 10,541,522 |
| May 28, 2026 | 7.48 | 7.95 | 7.30 | 7.65 | 7.65 | 2.00% | 8,063,452 |
| May 27, 2026 | 7.22 | 7.62 | 7.01 | 7.50 | 7.50 | 3.45% | 6,973,748 |
| May 26, 2026 | 6.85 | 7.64 | 6.81 | 7.25 | 7.25 | 8.53% | 10,360,340 |
| May 22, 2026 | 6.33 | 6.85 | 6.25 | 6.68 | 6.68 | 6.03% | 11,154,050 |
| May 21, 2026 | 6.22 | 6.47 | 6.16 | 6.30 | 6.30 | -0.94% | 6,028,794 |
| May 20, 2026 | 5.57 | 6.37 | 5.44 | 6.36 | 6.36 | 15.01% | 9,070,962 |
| May 19, 2026 | 5.80 | 5.80 | 5.39 | 5.53 | 5.53 | -6.75% | 6,780,949 |
| May 18, 2026 | 6.17 | 6.18 | 5.75 | 5.93 | 5.93 | -2.95% | 7,867,567 |
| May 15, 2026 | 6.10 | 6.28 | 5.95 | 6.11 | 6.11 | -3.02% | 7,771,315 |
| May 14, 2026 | 6.31 | 6.48 | 5.83 | 6.30 | 6.30 | -13.58% | 16,938,580 |
| May 13, 2026 | 7.08 | 7.50 | 6.82 | 7.29 | 7.29 | 4.59% | 13,082,369 |
| May 12, 2026 | 7.01 | 7.18 | 6.58 | 6.97 | 6.97 | -2.92% | 6,970,103 |
| May 11, 2026 | 6.63 | 7.45 | 6.53 | 7.18 | 7.18 | 8.62% | 11,830,520 |
| May 8, 2026 | 6.48 | 6.63 | 6.27 | 6.61 | 6.61 | 2.96% | 4,728,890 |