Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
2.940
-0.115 (-3.76%)
At close: Sep 23, 2026, 4:00 PM EDT
2.900
-0.040 (-1.36%)
Pre-market: Sep 24, 2026, 5:43 AM EDT
Enovix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.04 | 3.05 | 2.92 | 2.94 | 2.94 | -3.76% | 4,120,755 |
| Sep 22, 2026 | 3.04 | 3.08 | 2.96 | 3.06 | 3.06 | 2.52% | 5,296,549 |
| Sep 21, 2026 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -0.33% | 4,978,304 |
| Sep 18, 2026 | 2.97 | 3.02 | 2.86 | 2.99 | 2.99 | 1.70% | 8,058,243 |
| Sep 17, 2026 | 3.03 | 3.07 | 2.91 | 2.94 | 2.94 | 0.68% | 6,695,751 |
| Sep 16, 2026 | 3.01 | 3.02 | 2.85 | 2.92 | 2.92 | -2.01% | 7,865,087 |
| Sep 15, 2026 | 3.01 | 3.04 | 2.89 | 2.98 | 2.98 | -1.32% | 7,530,868 |
| Sep 14, 2026 | 3.03 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 5,600,655 |
| Sep 11, 2026 | 3.20 | 3.21 | 3.09 | 3.10 | 3.10 | -1.27% | 6,087,443 |
| Sep 10, 2026 | 3.12 | 3.22 | 3.07 | 3.14 | 3.14 | -0.63% | 5,309,010 |
| Sep 9, 2026 | 3.41 | 3.44 | 3.16 | 3.16 | 3.16 | -8.93% | 8,406,874 |
| Sep 8, 2026 | 3.33 | 3.55 | 3.32 | 3.47 | 3.47 | 4.52% | 5,644,251 |
| Sep 4, 2026 | 3.37 | 3.49 | 3.31 | 3.32 | 3.32 | -1.48% | 4,289,112 |
| Sep 3, 2026 | 3.34 | 3.44 | 3.32 | 3.37 | 3.37 | 1.20% | 4,849,974 |
| Sep 2, 2026 | 3.33 | 3.39 | 3.30 | 3.33 | 3.33 | -0.60% | 3,546,435 |
| Sep 1, 2026 | 3.30 | 3.38 | 3.24 | 3.35 | 3.35 | -0.89% | 4,386,463 |
| Aug 31, 2026 | 3.34 | 3.52 | 3.32 | 3.38 | 3.38 | 0.60% | 7,539,577 |
| 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 |