Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
4.830
+0.190 (4.09%)
At close: Aug 11, 2026, 4:00 PM EDT
4.840
+0.010 (0.21%)
After-hours: Aug 11, 2026, 6:51 PM EDT
Enovix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.71 | 4.86 | 4.63 | 4.83 | 4.83 | 4.09% | 4,033,026 |
| Aug 10, 2026 | 4.74 | 4.86 | 4.61 | 4.64 | 4.64 | -1.28% | 3,868,408 |
| Aug 7, 2026 | 4.35 | 4.74 | 4.26 | 4.70 | 4.70 | 10.33% | 4,777,439 |
| Aug 6, 2026 | 4.23 | 4.47 | 4.16 | 4.26 | 4.26 | -0.70% | 4,315,054 |
| Aug 5, 2026 | 4.38 | 4.40 | 4.26 | 4.29 | 4.29 | -2.50% | 5,157,392 |
| Aug 4, 2026 | 4.36 | 4.45 | 4.28 | 4.40 | 4.40 | 4.27% | 4,216,267 |
| Aug 3, 2026 | 4.05 | 4.25 | 4.00 | 4.22 | 4.22 | 3.18% | 4,992,498 |
| Jul 31, 2026 | 4.27 | 4.30 | 3.93 | 4.09 | 4.09 | -2.15% | 4,613,669 |
| Jul 30, 2026 | 3.81 | 4.24 | 3.78 | 4.18 | 4.18 | 13.59% | 8,250,128 |
| Jul 29, 2026 | 3.96 | 4.04 | 3.67 | 3.68 | 3.68 | -7.30% | 9,841,657 |
| Jul 28, 2026 | 4.07 | 4.10 | 3.85 | 3.97 | 3.97 | -6.15% | 8,334,242 |
| Jul 27, 2026 | 4.07 | 4.24 | 4.00 | 4.23 | 4.23 | 7.09% | 5,921,968 |
| Jul 24, 2026 | 4.30 | 4.34 | 3.91 | 3.95 | 3.95 | -8.99% | 8,539,341 |
| Jul 23, 2026 | 4.60 | 4.66 | 4.33 | 4.34 | 4.34 | -7.26% | 6,170,352 |
| 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 |
| 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 |