Skip to main content
Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
8.96
-0.13 (-1.43%)
At close: Dec 5, 2025, 4:00 PM EST
9.00
+0.04 (0.41%)
After-hours: Dec 5, 2025, 7:57 PM EST

Enovix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.049.178.838.968.96-1.43%4,856,969
Dec 4, 20258.349.108.219.099.098.99%6,574,932
Dec 3, 20257.538.397.428.348.3410.61%5,302,624
Dec 2, 20257.357.657.347.547.543.43%4,418,740
Dec 1, 20257.567.607.277.297.29-6.42%5,143,887
Nov 28, 20257.537.907.537.797.793.45%2,930,212
Nov 26, 20257.617.737.427.537.53-0.53%3,754,300
Nov 25, 20257.567.687.277.577.57-0.13%3,730,570
Nov 24, 20257.507.657.377.587.581.47%4,858,751
Nov 21, 20257.157.586.687.477.475.06%10,404,759
Nov 20, 20257.958.117.087.117.11-6.69%6,854,702
Nov 19, 20257.557.907.497.627.621.60%5,125,410
Nov 18, 20257.297.697.137.507.500.67%7,424,920
Nov 17, 20257.938.017.347.457.45-7.28%8,719,957
Nov 14, 20257.768.357.728.048.04-0.56%6,074,321
Nov 13, 20258.228.237.778.088.08-3.23%11,344,619
Nov 12, 20258.908.948.308.358.35-5.54%8,215,495
Nov 11, 20259.139.148.708.848.84-4.74%6,758,618
Nov 10, 20259.829.898.979.289.28-2.98%7,740,902
Nov 7, 20258.769.728.679.579.575.92%10,425,835
Nov 6, 20259.9810.358.569.039.03-20.23%27,664,978
Nov 5, 202511.2611.6511.2011.3211.321.89%9,564,443
Nov 4, 202511.6311.9211.0911.1111.11-9.01%6,674,453
Nov 3, 202511.9612.4011.6412.2112.211.83%6,248,544
Oct 31, 202511.5912.0011.4311.9911.995.45%5,182,745
Oct 30, 202511.5711.8011.3611.3711.37-3.40%4,889,623
Oct 29, 202511.7812.3311.6711.7711.770.77%6,428,224
Oct 28, 202512.1712.2811.6211.6811.68-4.03%4,647,270
Oct 27, 202512.4912.6512.1112.1712.17-1.22%4,356,404
Oct 24, 202511.9012.5411.8012.3212.327.32%7,285,703
Oct 23, 202511.3811.6111.2311.4811.482.36%4,436,391
Oct 22, 202511.6011.7310.8411.2211.22-5.36%7,320,806
Oct 21, 202512.4312.5011.8211.8511.85-6.47%5,684,575
Oct 20, 202511.7512.6911.5112.6712.6713.02%7,103,691
Oct 17, 202511.2911.6411.0511.2111.21-2.61%6,664,714
Oct 16, 202513.2813.6411.4711.5111.51-12.74%14,265,484
Oct 15, 202513.3414.2113.0013.1913.192.49%13,857,360
Oct 14, 202512.8113.3612.3912.8712.87-1.15%8,964,317
Oct 13, 202512.6613.7412.6313.0213.027.87%11,865,624
Oct 10, 202512.5513.0411.9112.0712.07-3.82%7,188,044
Oct 9, 202512.7312.9012.4912.5512.55-0.87%4,664,229
Oct 8, 202512.5213.1712.4612.6612.661.93%7,170,243
Oct 7, 202513.1813.1811.9712.4212.42-4.17%10,290,958
Oct 6, 202512.4012.9812.0212.9612.968.72%10,154,307
Oct 3, 202511.7612.1911.5811.9211.922.32%7,313,792
Oct 2, 202511.3512.1011.1211.6511.654.86%10,921,736
Oct 1, 20259.9611.209.8611.1111.1111.43%12,235,827
Sep 30, 20259.929.999.699.979.97-5,216,904
Sep 29, 202510.2410.299.939.979.97-1.19%4,615,805
Sep 26, 202510.2610.3310.0610.0910.09-1.94%3,560,495
Sep 25, 20259.9910.509.7310.2910.29-0.19%5,717,623
Sep 24, 202510.5510.6610.1910.3110.31-1.15%3,489,878
Sep 23, 202510.4810.7810.2010.4310.430.10%5,668,718
Sep 22, 202510.0710.499.8310.4210.423.27%4,794,711
Sep 19, 20259.9210.329.8710.0910.091.31%8,669,514
Sep 18, 20259.5910.109.379.969.966.98%10,332,888
Sep 17, 20258.899.618.849.319.314.61%7,177,405
Sep 16, 20259.269.268.838.908.90-2.63%12,457,840
Sep 15, 20258.229.158.229.149.1412.29%14,205,336
Sep 12, 20258.098.257.918.148.141.75%8,765,464
Sep 11, 20257.898.217.708.008.00-12.57%38,670,554
Sep 10, 20259.079.208.739.159.150.88%6,411,294
Sep 9, 20259.409.429.049.079.07-3.41%3,891,208
Sep 8, 20259.309.509.119.399.392.18%4,869,241
Sep 5, 20259.209.268.869.199.191.88%3,536,339
Sep 4, 20259.209.288.929.029.02-0.77%5,329,928
Sep 3, 20259.409.489.099.099.09-3.09%3,951,814
Sep 2, 20259.339.589.159.389.38-2.49%5,558,243
Aug 29, 20259.859.889.269.629.62-3.12%9,387,440
Aug 28, 202510.4810.499.909.939.93-5.61%9,106,332
Aug 27, 202510.4910.6410.3810.5210.520.29%10,575,680
Aug 26, 202510.4410.7810.4010.4910.490.77%4,854,746
Aug 25, 202510.4410.5610.2910.4110.41-0.95%3,785,774
Aug 22, 202510.3510.7010.2610.5110.512.34%7,476,646
Aug 21, 202510.0710.3410.0010.2710.271.78%3,539,695
Aug 20, 202510.0010.259.4810.0910.090.90%6,385,170
Aug 19, 202510.0910.139.6110.0010.00-1.67%7,249,491
Aug 18, 202510.2110.5510.1510.1710.17-0.39%5,894,352
Aug 15, 202510.5310.5510.1610.2110.21-2.76%6,126,152
Aug 14, 202510.8010.8010.3710.5010.50-4.37%6,756,260
Aug 13, 202510.8011.1610.7110.9810.982.62%6,327,691
Aug 12, 202510.9010.9010.5310.7010.70-1.83%5,078,244
Aug 11, 202510.8411.1210.7110.9010.901.11%4,582,099
Aug 8, 202511.0911.3110.6310.7810.78-2.00%4,608,041
Aug 7, 202511.3011.3910.6511.0011.00-2.05%6,352,597
Aug 6, 202511.2311.6411.0311.2311.23-0.35%5,557,447
Aug 5, 202511.3211.7011.0211.2711.272.55%7,088,086
Aug 4, 202511.0011.0210.4610.9910.992.66%7,018,251
Aug 1, 202511.4811.979.9010.7110.71-20.11%24,282,945
Jul 31, 202513.6313.8013.2413.4013.40-0.74%8,584,211
Jul 30, 202514.2514.3313.2613.5013.50-5.33%7,080,662
Jul 29, 202515.0715.3714.1114.2614.26-5.31%8,191,166
Jul 28, 202514.8915.4014.5615.0615.062.52%8,258,489
Jul 25, 202514.4914.7814.0114.6914.691.80%7,515,558
Jul 24, 202513.8514.9613.7214.4314.43-0.89%10,857,919
Jul 23, 202514.5915.0214.4714.5614.56-0.88%7,574,614
Jul 22, 202513.6115.1513.6014.6914.691.80%12,349,411
Jul 21, 202515.5315.9113.7714.4314.43-7.14%11,798,818
Jul 18, 202515.4916.4915.3115.5415.54-2.45%9,432,890
Jul 17, 202514.4316.0413.5515.9315.935.50%12,800,325