Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
2.440
-0.070 (-2.79%)
At close: Oct 14, 2026, 4:00 PM EDT
2.420
-0.020 (-0.82%)
After-hours: Oct 14, 2026, 6:42 PM EDT
Enovix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 2.57 | 2.74 | 2.35 | 2.44 | 2.44 | -2.79% | 19,372,518 |
| Oct 13, 2026 | 2.54 | 2.58 | 2.48 | 2.51 | 2.51 | -3.09% | 5,871,308 |
| Oct 12, 2026 | 2.81 | 2.94 | 2.46 | 2.59 | 2.59 | 5.28% | 13,324,563 |
| Oct 9, 2026 | 2.55 | 2.56 | 2.40 | 2.46 | 2.46 | -1.60% | 6,354,813 |
| Oct 8, 2026 | 2.52 | 2.55 | 2.45 | 2.50 | 2.50 | -1.96% | 6,633,146 |
| Oct 7, 2026 | 2.63 | 2.64 | 2.53 | 2.55 | 2.55 | -5.56% | 5,400,008 |
| Oct 6, 2026 | 2.70 | 2.74 | 2.66 | 2.70 | 2.70 | 1.12% | 3,364,226 |
| Oct 5, 2026 | 2.83 | 2.83 | 2.66 | 2.67 | 2.67 | -4.64% | 4,524,935 |
| Oct 2, 2026 | 2.88 | 2.92 | 2.73 | 2.80 | 2.80 | 0.72% | 4,353,793 |
| Oct 1, 2026 | 2.89 | 2.98 | 2.71 | 2.78 | 2.78 | -4.14% | 9,854,582 |
| Sep 30, 2026 | 2.78 | 2.99 | 2.75 | 2.90 | 2.90 | 5.45% | 9,423,916 |
| 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 |
| 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 |