Enovix Corporation ENVX
NASDAQ · United States · Producer Manufacturing
$2.92+0.02 (+0.52%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.92 | +0.69% | $2.89 | $2.92 | $2.71 | 5.34M |
| 2026-09-30 | $2.90 | +5.45% | $2.78 | $2.99 | $2.75 | 9.43M |
| 2026-09-29 | $2.75 | +7.63% | $2.59 | $2.79 | $2.59 | 11.21M |
| 2026-09-28 | $2.56 | -10.98% | $2.86 | $2.88 | $2.48 | 17.29M |
| 2026-09-25 | $2.87 | -3.04% | $2.97 | $3.00 | $2.80 | 5.84M |
| 2026-09-24 | $2.96 | +0.68% | $2.90 | $2.98 | $2.79 | 5.44M |
| 2026-09-23 | $2.94 | -3.76% | $3.04 | $3.05 | $2.92 | 4.14M |
| 2026-09-22 | $3.06 | +2.52% | $3.04 | $3.08 | $2.95 | 5.32M |
| 2026-09-21 | $2.98 | -0.33% | $3.04 | $3.04 | $2.94 | 5.20M |
| 2026-09-18 | $2.99 | +1.70% | $2.97 | $3.02 | $2.86 | 8.08M |
| 2026-09-17 | $2.94 | +0.68% | $3.03 | $3.07 | $2.91 | 6.70M |
| 2026-09-16 | $2.92 | -2.01% | $3.01 | $3.02 | $2.85 | 7.90M |
| 2026-09-15 | $2.98 | -1.32% | $3.01 | $3.04 | $2.89 | 7.53M |
| 2026-09-14 | $3.02 | -2.58% | $3.03 | $3.10 | $2.98 | 5.60M |
| 2026-09-11 | $3.10 | -1.27% | $3.20 | $3.20 | $3.09 | 6.09M |
| 2026-09-10 | $3.14 | -0.63% | $3.12 | $3.22 | $3.07 | 5.31M |
| 2026-09-09 | $3.16 | -8.93% | $3.41 | $3.44 | $3.16 | 8.41M |
| 2026-09-08 | $3.47 | +4.52% | $3.33 | $3.55 | $3.32 | 5.64M |
| 2026-09-04 | $3.32 | -1.48% | $3.37 | $3.49 | $3.31 | 4.29M |
| 2026-09-03 | $3.37 | +1.20% | $3.34 | $3.44 | $3.32 | 4.85M |
| 2026-09-02 | $3.33 | -0.60% | $3.33 | $3.39 | $3.30 | 3.54M |
| 2026-09-01 | $3.35 | -0.89% | $3.30 | $3.38 | $3.24 | 4.39M |
| 2026-08-31 | $3.38 | +0.60% | $3.34 | $3.52 | $3.32 | 7.54M |
| 2026-08-28 | $3.36 | -6.41% | $3.57 | $3.59 | $3.35 | 4.82M |
| 2026-08-27 | $3.59 | +5.59% | $3.49 | $3.59 | $3.47 | 4.19M |
| 2026-08-26 | $3.40 | +0.59% | $3.40 | $3.49 | $3.31 | 4.33M |
| 2026-08-25 | $3.38 | +3.36% | $3.32 | $3.40 | $3.26 | 5.41M |
| 2026-08-24 | $3.27 | -3.25% | $3.34 | $3.38 | $3.23 | 6.80M |
| 2026-08-21 | $3.38 | +3.36% | $3.35 | $3.44 | $3.31 | 7.09M |
| 2026-08-20 | $3.27 | -3.82% | $3.36 | $3.43 | $3.17 | 8.09M |
| 2026-08-19 | $3.40 | +8.45% | $3.21 | $3.45 | $3.20 | 12.91M |
| 2026-08-18 | $3.13 | -12.80% | $3.57 | $3.62 | $3.06 | 28.49M |
| 2026-08-17 | $3.60 | -18.11% | $3.92 | $4.17 | $3.52 | 34.09M |
| 2026-08-14 | $4.39 | -0.90% | $4.50 | $4.60 | $4.31 | 5.48M |
| 2026-08-13 | $4.43 | -6.34% | $4.66 | $5.01 | $4.36 | 10.66M |
| 2026-08-12 | $4.73 | -2.07% | $5.00 | $5.03 | $4.63 | 9.07M |
| 2026-08-11 | $4.83 | +4.09% | $4.71 | $4.86 | $4.63 | 4.09M |
| 2026-08-10 | $4.64 | -1.28% | $4.74 | $4.86 | $4.61 | 3.91M |
| 2026-08-07 | $4.70 | +10.33% | $4.35 | $4.74 | $4.26 | 4.84M |
| 2026-08-06 | $4.26 | -0.70% | $4.23 | $4.47 | $4.16 | 4.33M |
| 2026-08-05 | $4.29 | -2.50% | $4.38 | $4.40 | $4.26 | 5.19M |
| 2026-08-04 | $4.40 | +4.27% | $4.36 | $4.45 | $4.28 | 4.25M |
| 2026-08-03 | $4.22 | +3.18% | $4.05 | $4.25 | $4.00 | 5.03M |
| 2026-07-31 | $4.09 | -2.15% | $4.27 | $4.30 | $3.93 | 4.65M |
| 2026-07-30 | $4.18 | +13.59% | $3.81 | $4.24 | $3.78 | 8.29M |
| 2026-07-29 | $3.68 | -7.30% | $3.95 | $4.03 | $3.67 | 9.94M |
| 2026-07-28 | $3.97 | -6.15% | $4.07 | $4.10 | $3.85 | 8.39M |
| 2026-07-27 | $4.23 | +7.09% | $4.07 | $4.24 | $4.00 | 5.97M |
| 2026-07-24 | $3.95 | -8.99% | $4.30 | $4.34 | $3.90 | 8.62M |
| 2026-07-23 | $4.34 | -7.26% | $4.60 | $4.66 | $4.33 | 6.19M |
| 2026-07-22 | $4.68 | -3.01% | $4.78 | $4.86 | $4.64 | 3.04M |
| 2026-07-21 | $4.82 | +5.58% | $4.60 | $4.91 | $4.60 | 4.10M |
| 2026-07-20 | $4.57 | -3.18% | $4.83 | $4.86 | $4.53 | 5.66M |
| 2026-07-17 | $4.72 | +0.43% | $4.57 | $4.88 | $4.55 | 5.98M |
| 2026-07-16 | $4.70 | -8.02% | $4.99 | $5.03 | $4.57 | 8.74M |
| 2026-07-15 | $5.11 | +0.99% | $5.11 | $5.35 | $4.97 | 4.43M |
| 2026-07-14 | $5.06 | +2.22% | $5.09 | $5.21 | $5.02 | 4.79M |
| 2026-07-13 | $4.95 | -4.81% | $5.07 | $5.19 | $4.91 | 5.47M |
| 2026-07-10 | $5.20 | -3.70% | $5.41 | $5.47 | $5.18 | 4.45M |
| 2026-07-09 | $5.40 | +5.37% | $5.52 | $5.62 | $5.28 | 9.26M |
| 2026-07-08 | $5.13 | +2.81% | $4.93 | $5.14 | $4.86 | 5.51M |
| 2026-07-07 | $4.99 | -11.30% | $5.49 | $5.56 | $4.93 | 8.37M |
| 2026-07-06 | $5.62 | +4.85% | $5.47 | $5.80 | $5.41 | 5.22M |
| 2026-07-02 | $5.36 | -8.38% | $5.89 | $6.06 | $5.32 | 6.42M |
| 2026-07-01 | $5.85 | -3.62% | $5.90 | $6.18 | $5.83 | 4.64M |
| 2026-06-30 | $6.07 | -0.49% | $6.10 | $6.34 | $6.01 | 4.83M |
| 2026-06-29 | $6.10 | +2.52% | $6.04 | $6.22 | $5.75 | 4.80M |
| 2026-06-26 | $5.95 | -1.65% | $5.88 | $6.07 | $5.77 | 8.17M |
| 2026-06-25 | $6.05 | +1.85% | $6.09 | $6.22 | $5.84 | 4.77M |
| 2026-06-24 | $5.94 | -6.16% | $6.39 | $6.39 | $5.92 | 6.42M |
| 2026-06-23 | $6.33 | -10.21% | $6.61 | $6.89 | $6.32 | 5.27M |
| 2026-06-22 | $7.05 | -0.42% | $7.05 | $7.28 | $6.96 | 3.75M |
| 2026-06-18 | $7.08 | +5.83% | $6.94 | $7.12 | $6.73 | 4.94M |
| 2026-06-17 | $6.69 | +0.90% | $6.70 | $7.11 | $6.62 | 3.90M |
| 2026-06-16 | $6.63 | -6.36% | $7.02 | $7.13 | $6.61 | 3.87M |
| 2026-06-15 | $7.08 | +6.31% | $7.09 | $7.40 | $7.05 | 5.17M |
| 2026-06-12 | $6.66 | -0.60% | $6.72 | $6.85 | $6.53 | 4.06M |
| 2026-06-11 | $6.70 | +6.69% | $6.33 | $6.73 | $6.19 | 4.65M |
| 2026-06-10 | $6.28 | -6.96% | $6.63 | $6.82 | $6.27 | 5.22M |
| 2026-06-09 | $6.75 | -7.79% | $7.38 | $7.56 | $6.42 | 7.61M |
| 2026-06-08 | $7.32 | +0.55% | $7.62 | $7.68 | $7.26 | 3.64M |
| 2026-06-05 | $7.28 | -12.92% | $8.18 | $8.23 | $7.10 | 8.55M |
| 2026-06-04 | $8.36 | +1.58% | $8.00 | $8.55 | $7.87 | 7.25M |
| 2026-06-03 | $8.23 | -4.52% | $8.44 | $8.68 | $8.14 | 7.29M |
| 2026-06-02 | $8.62 | +0.47% | $8.47 | $9.15 | $8.36 | 10.80M |
| 2026-06-01 | $8.58 | +7.52% | $7.90 | $8.63 | $7.63 | 13.25M |
| 2026-05-29 | $7.98 | +4.31% | $7.55 | $8.33 | $7.33 | 10.54M |
| 2026-05-28 | $7.65 | +2.00% | $7.48 | $7.95 | $7.30 | 8.06M |
| 2026-05-27 | $7.50 | +3.45% | $7.22 | $7.62 | $7.01 | 6.96M |
| 2026-05-26 | $7.25 | +8.53% | $6.85 | $7.64 | $6.81 | 10.35M |