Enovix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	2.27	2.27	1.91	2.00	2.00	-20.95%	11,694,685
Nov 11, 2026	2.76	2.78	2.52	2.53	2.53	-4.17%	6,927,374
Nov 10, 2026	2.68	2.73	2.52	2.64	2.64	-5.04%	4,876,617
Nov 9, 2026	2.76	2.85	2.57	2.78	2.78	0.72%	5,587,137
Nov 6, 2026	2.50	2.79	2.47	2.76	2.76	15.00%	10,219,746
Nov 5, 2026	2.71	2.76	2.19	2.40	2.40	-13.98%	9,140,926
Nov 4, 2026	2.92	3.12	2.77	2.79	2.79	-5.10%	4,926,030
Nov 3, 2026	3.03	3.06	2.87	2.94	2.94	-1.01%	5,351,479
Nov 2, 2026	3.22	3.23	2.96	2.97	2.97	-5.71%	6,064,461
Oct 30, 2026	3.35	3.39	3.11	3.15	3.15	-10.26%	7,733,170
Oct 29, 2026	3.44	3.57	3.38	3.51	3.51	-0.28%	8,326,346
Oct 28, 2026	3.37	3.54	2.87	3.52	3.52	5.07%	22,300,433
Oct 27, 2026	2.70	3.38	2.70	3.35	3.35	25.00%	19,705,860
Oct 26, 2026	2.77	2.86	2.64	2.68	2.68	-3.94%	8,374,057
Oct 23, 2026	2.49	2.97	2.45	2.79	2.79	9.41%	28,810,118
Oct 22, 2026	2.47	2.57	2.46	2.55	2.55	0.39%	7,367,497
Oct 21, 2026	2.28	2.56	2.27	2.54	2.54	12.89%	8,652,077
Oct 20, 2026	2.28	2.34	2.20	2.25	2.25	-4.26%	8,693,248
Oct 19, 2026	2.55	2.57	2.33	2.35	2.35	-5.62%	7,427,011
Oct 16, 2026	2.65	2.67	2.46	2.49	2.49	-7.09%	8,627,828
Oct 15, 2026	2.37	2.76	2.35	2.68	2.68	9.84%	12,140,705
Oct 14, 2026	2.57	2.74	2.35	2.44	2.44	-2.79%	19,415,957
Oct 13, 2026	2.54	2.58	2.48	2.51	2.51	-3.09%	7,227,880
Oct 12, 2026	2.81	2.94	2.46	2.59	2.59	5.28%	13,364,942
Oct 9, 2026	2.55	2.56	2.40	2.46	2.46	-1.60%	6,362,872
Oct 8, 2026	2.52	2.55	2.45	2.50	2.50	-1.96%	6,639,077
Oct 7, 2026	2.63	2.64	2.53	2.55	2.55	-5.56%	5,905,083
Oct 6, 2026	2.70	2.74	2.66	2.70	2.70	1.12%	3,383,012
Oct 5, 2026	2.83	2.83	2.66	2.67	2.67	-4.64%	4,629,350
Oct 2, 2026	2.88	2.92	2.73	2.80	2.80	0.72%	4,620,474
Oct 1, 2026	2.89	2.98	2.71	2.78	2.78	-4.14%	10,010,691
Sep 30, 2026	2.78	2.99	2.75	2.90	2.90	5.45%	9,431,072
Sep 29, 2026	2.59	2.79	2.59	2.75	2.75	7.63%	11,216,078
Sep 28, 2026	2.86	2.88	2.48	2.56	2.56	-10.98%	17,287,050
Sep 25, 2026	2.97	3.00	2.80	2.87	2.87	-3.04%	5,837,201
Sep 24, 2026	2.91	2.98	2.79	2.96	2.96	0.68%	5,443,487
Sep 23, 2026	3.04	3.05	2.92	2.94	2.94	-3.76%	4,147,240
Sep 22, 2026	3.04	3.08	2.96	3.06	3.06	2.52%	5,316,180
Sep 21, 2026	3.04	3.04	2.94	2.98	2.98	-0.33%	5,205,338
Sep 18, 2026	2.97	3.02	2.86	2.99	2.99	1.70%	8,089,302
Sep 17, 2026	3.03	3.07	2.91	2.94	2.94	0.68%	6,704,325
Sep 16, 2026	3.01	3.02	2.85	2.92	2.92	-2.01%	7,895,789
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