Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
4.850
-0.200 (-3.96%)
Mar 6, 2026, 4:00 PM EST - Market closed
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.92 | 5.13 | 4.84 | 4.85 | 4.85 | -3.96% | 7,109,399 |
| Mar 5, 2026 | 5.06 | 5.22 | 4.91 | 5.05 | 5.05 | -1.17% | 6,349,451 |
| Mar 4, 2026 | 5.14 | 5.34 | 5.05 | 5.11 | 5.11 | 0.79% | 5,212,231 |
| Mar 3, 2026 | 5.17 | 5.27 | 5.05 | 5.07 | 5.07 | -6.97% | 6,811,943 |
| Mar 2, 2026 | 5.07 | 5.50 | 5.03 | 5.45 | 5.45 | 3.42% | 7,331,791 |
| Feb 27, 2026 | 5.79 | 5.82 | 5.24 | 5.27 | 5.27 | -11.43% | 10,542,615 |
| Feb 26, 2026 | 5.75 | 6.39 | 5.62 | 5.95 | 5.95 | -3.25% | 12,787,197 |
| Feb 25, 2026 | 6.15 | 6.43 | 6.08 | 6.15 | 6.15 | 0.65% | 8,118,553 |
| Feb 24, 2026 | 5.85 | 6.15 | 5.71 | 6.11 | 6.11 | 4.09% | 4,844,145 |
| Feb 23, 2026 | 5.85 | 5.90 | 5.72 | 5.87 | 5.87 | -1.34% | 3,552,796 |
| Feb 20, 2026 | 5.96 | 6.14 | 5.82 | 5.95 | 5.95 | -1.33% | 3,945,830 |
| Feb 19, 2026 | 5.90 | 6.03 | 5.80 | 6.03 | 6.03 | 1.34% | 2,664,613 |
| Feb 18, 2026 | 5.94 | 6.15 | 5.81 | 5.95 | 5.95 | 0.51% | 3,769,717 |
| Feb 17, 2026 | 5.84 | 6.03 | 5.59 | 5.92 | 5.92 | - | 4,132,528 |
| Feb 13, 2026 | 5.76 | 6.14 | 5.72 | 5.92 | 5.92 | 2.78% | 4,874,488 |
| Feb 12, 2026 | 6.18 | 6.18 | 5.69 | 5.76 | 5.76 | -6.04% | 7,019,532 |
| Feb 11, 2026 | 6.37 | 6.39 | 5.95 | 6.13 | 6.13 | -2.39% | 5,847,302 |
| Feb 10, 2026 | 6.48 | 6.86 | 6.27 | 6.28 | 6.28 | -3.09% | 5,690,232 |
| Feb 9, 2026 | 6.35 | 6.60 | 6.22 | 6.48 | 6.48 | 1.57% | 7,990,245 |
| Feb 6, 2026 | 5.89 | 6.47 | 5.87 | 6.38 | 6.38 | 13.02% | 9,661,723 |
| Feb 5, 2026 | 6.18 | 6.21 | 5.64 | 5.65 | 5.65 | -11.93% | 10,449,072 |
| Feb 4, 2026 | 6.67 | 6.82 | 6.10 | 6.41 | 6.41 | -1.99% | 8,530,556 |
| Feb 3, 2026 | 6.89 | 7.00 | 6.30 | 6.54 | 6.54 | -4.53% | 9,461,670 |
| Feb 2, 2026 | 6.54 | 7.03 | 6.52 | 6.85 | 6.85 | 3.47% | 6,433,092 |
| Jan 30, 2026 | 6.99 | 7.15 | 6.61 | 6.62 | 6.62 | -7.15% | 8,477,093 |
| Jan 29, 2026 | 7.27 | 7.32 | 6.91 | 7.13 | 7.13 | -0.97% | 5,359,330 |
| Jan 28, 2026 | 7.33 | 7.38 | 7.11 | 7.20 | 7.20 | -0.28% | 4,136,712 |
| Jan 27, 2026 | 7.14 | 7.26 | 7.00 | 7.22 | 7.22 | 0.28% | 6,098,009 |
| Jan 26, 2026 | 7.48 | 7.49 | 7.14 | 7.20 | 7.20 | -4.38% | 5,372,790 |
| Jan 23, 2026 | 7.72 | 7.79 | 7.45 | 7.53 | 7.53 | -2.21% | 5,199,249 |
| Jan 22, 2026 | 7.68 | 7.96 | 7.66 | 7.70 | 7.70 | 2.33% | 4,860,866 |
| Jan 21, 2026 | 7.54 | 8.00 | 7.29 | 7.53 | 7.53 | 1.90% | 7,720,990 |
| Jan 20, 2026 | 7.70 | 8.03 | 7.31 | 7.39 | 7.39 | -10.38% | 10,779,066 |
| Jan 16, 2026 | 7.80 | 8.50 | 7.74 | 8.24 | 8.24 | 5.37% | 8,644,692 |
| Jan 15, 2026 | 8.25 | 8.31 | 7.76 | 7.82 | 7.82 | -4.75% | 5,946,532 |
| Jan 14, 2026 | 7.99 | 8.26 | 7.74 | 8.21 | 8.21 | 2.37% | 5,546,083 |
| Jan 13, 2026 | 8.06 | 8.12 | 7.58 | 8.02 | 8.02 | 2.04% | 5,357,255 |
| Jan 12, 2026 | 7.88 | 8.20 | 7.53 | 7.86 | 7.86 | -0.76% | 5,769,074 |
| Jan 9, 2026 | 7.97 | 8.00 | 7.48 | 7.92 | 7.92 | 0.13% | 8,476,624 |
| Jan 8, 2026 | 8.12 | 8.45 | 7.89 | 7.91 | 7.91 | -2.10% | 5,377,682 |
| Jan 7, 2026 | 8.56 | 8.61 | 7.92 | 8.08 | 8.08 | -6.91% | 5,518,000 |
| Jan 6, 2026 | 8.75 | 8.89 | 8.35 | 8.68 | 8.68 | -0.57% | 7,494,076 |
| Jan 5, 2026 | 8.04 | 8.78 | 8.03 | 8.73 | 8.73 | 10.65% | 7,783,103 |
| Jan 2, 2026 | 7.53 | 7.92 | 7.51 | 7.89 | 7.89 | 7.93% | 5,239,594 |
| Dec 31, 2025 | 7.41 | 7.47 | 7.21 | 7.31 | 7.31 | -1.48% | 4,666,484 |
| Dec 30, 2025 | 7.62 | 7.66 | 7.39 | 7.42 | 7.42 | -2.62% | 4,643,387 |
| Dec 29, 2025 | 7.50 | 7.77 | 7.40 | 7.62 | 7.62 | -0.13% | 4,947,831 |
| Dec 26, 2025 | 8.24 | 8.24 | 7.61 | 7.63 | 7.63 | -7.74% | 4,760,061 |
| Dec 24, 2025 | 8.49 | 8.57 | 8.20 | 8.27 | 8.27 | -1.55% | 2,374,703 |
| Dec 23, 2025 | 8.24 | 8.58 | 8.13 | 8.40 | 8.40 | 0.72% | 5,570,328 |
| Dec 22, 2025 | 8.00 | 8.37 | 7.92 | 8.34 | 8.34 | 6.11% | 7,394,423 |
| Dec 19, 2025 | 7.49 | 7.96 | 7.45 | 7.86 | 7.86 | 5.22% | 8,054,728 |
| Dec 18, 2025 | 7.47 | 7.70 | 7.37 | 7.47 | 7.47 | 3.75% | 4,925,411 |
| Dec 17, 2025 | 7.71 | 7.90 | 7.18 | 7.20 | 7.20 | -6.98% | 6,415,382 |
| Dec 16, 2025 | 7.71 | 7.96 | 7.51 | 7.74 | 7.74 | -2.03% | 6,680,133 |
| Dec 15, 2025 | 8.80 | 8.84 | 7.85 | 7.90 | 7.90 | -8.56% | 7,690,419 |
| Dec 12, 2025 | 9.00 | 9.14 | 8.62 | 8.64 | 8.64 | -4.00% | 6,574,543 |
| Dec 11, 2025 | 8.89 | 9.06 | 8.55 | 9.00 | 9.00 | -1.42% | 8,829,706 |
| Dec 10, 2025 | 8.89 | 9.19 | 8.63 | 9.13 | 9.13 | 1.78% | 6,993,169 |
| Dec 9, 2025 | 8.59 | 9.12 | 8.50 | 8.97 | 8.97 | 3.34% | 7,987,627 |
| Dec 8, 2025 | 8.98 | 9.00 | 8.54 | 8.68 | 8.68 | -3.13% | 5,882,711 |
| Dec 5, 2025 | 9.04 | 9.17 | 8.83 | 8.96 | 8.96 | -1.43% | 4,878,720 |
| Dec 4, 2025 | 8.34 | 9.10 | 8.21 | 9.09 | 9.09 | 8.99% | 6,580,605 |
| Dec 3, 2025 | 7.53 | 8.39 | 7.42 | 8.34 | 8.34 | 10.61% | 5,332,769 |
| Dec 2, 2025 | 7.35 | 7.65 | 7.34 | 7.54 | 7.54 | 3.43% | 4,437,017 |
| Dec 1, 2025 | 7.56 | 7.60 | 7.27 | 7.29 | 7.29 | -6.42% | 5,143,887 |
| Nov 28, 2025 | 7.53 | 7.90 | 7.53 | 7.79 | 7.79 | 3.45% | 2,930,212 |
| Nov 26, 2025 | 7.61 | 7.73 | 7.42 | 7.53 | 7.53 | -0.53% | 3,754,300 |
| Nov 25, 2025 | 7.56 | 7.68 | 7.27 | 7.57 | 7.57 | -0.13% | 3,730,570 |
| Nov 24, 2025 | 7.50 | 7.65 | 7.37 | 7.58 | 7.58 | 1.47% | 4,858,751 |
| Nov 21, 2025 | 7.15 | 7.58 | 6.68 | 7.47 | 7.47 | 5.06% | 10,404,759 |
| Nov 20, 2025 | 7.95 | 8.11 | 7.08 | 7.11 | 7.11 | -6.69% | 6,854,702 |
| Nov 19, 2025 | 7.55 | 7.90 | 7.49 | 7.62 | 7.62 | 1.60% | 5,125,410 |
| Nov 18, 2025 | 7.29 | 7.69 | 7.13 | 7.50 | 7.50 | 0.67% | 7,424,920 |
| Nov 17, 2025 | 7.93 | 8.01 | 7.34 | 7.45 | 7.45 | -7.28% | 8,719,957 |
| Nov 14, 2025 | 7.76 | 8.35 | 7.72 | 8.04 | 8.04 | -0.56% | 6,074,321 |
| Nov 13, 2025 | 8.22 | 8.23 | 7.77 | 8.08 | 8.08 | -3.23% | 11,344,619 |
| Nov 12, 2025 | 8.90 | 8.94 | 8.30 | 8.35 | 8.35 | -5.54% | 8,215,495 |
| Nov 11, 2025 | 9.13 | 9.14 | 8.70 | 8.84 | 8.84 | -4.74% | 6,758,618 |
| Nov 10, 2025 | 9.82 | 9.89 | 8.97 | 9.28 | 9.28 | -2.98% | 7,740,902 |
| Nov 7, 2025 | 8.76 | 9.72 | 8.67 | 9.57 | 9.57 | 5.92% | 10,425,835 |
| Nov 6, 2025 | 9.98 | 10.35 | 8.56 | 9.03 | 9.03 | -20.23% | 27,664,978 |
| Nov 5, 2025 | 11.26 | 11.65 | 11.20 | 11.32 | 11.32 | 1.89% | 9,564,443 |
| Nov 4, 2025 | 11.63 | 11.92 | 11.09 | 11.11 | 11.11 | -9.01% | 6,674,453 |
| Nov 3, 2025 | 11.96 | 12.40 | 11.64 | 12.21 | 12.21 | 1.83% | 6,248,544 |
| Oct 31, 2025 | 11.59 | 12.00 | 11.43 | 11.99 | 11.99 | 5.45% | 5,182,745 |
| Oct 30, 2025 | 11.57 | 11.80 | 11.36 | 11.37 | 11.37 | -3.40% | 4,889,623 |
| Oct 29, 2025 | 11.78 | 12.33 | 11.67 | 11.77 | 11.77 | 0.77% | 6,428,224 |
| Oct 28, 2025 | 12.17 | 12.28 | 11.62 | 11.68 | 11.68 | -4.03% | 4,647,270 |
| Oct 27, 2025 | 12.49 | 12.65 | 12.11 | 12.17 | 12.17 | -1.22% | 4,356,404 |
| Oct 24, 2025 | 11.90 | 12.54 | 11.80 | 12.32 | 12.32 | 7.32% | 7,285,703 |
| Oct 23, 2025 | 11.38 | 11.61 | 11.23 | 11.48 | 11.48 | 2.36% | 4,436,391 |
| Oct 22, 2025 | 11.60 | 11.73 | 10.84 | 11.22 | 11.22 | -5.36% | 7,320,806 |
| Oct 21, 2025 | 12.43 | 12.50 | 11.82 | 11.85 | 11.85 | -6.47% | 5,684,575 |
| Oct 20, 2025 | 11.75 | 12.69 | 11.51 | 12.67 | 12.67 | 13.02% | 7,103,691 |
| Oct 17, 2025 | 11.29 | 11.64 | 11.05 | 11.21 | 11.21 | -2.61% | 6,664,714 |
| Oct 16, 2025 | 13.28 | 13.64 | 11.47 | 11.51 | 11.51 | -12.74% | 14,265,484 |
| Oct 15, 2025 | 13.34 | 14.21 | 13.00 | 13.19 | 13.19 | 2.49% | 13,857,360 |
| Oct 14, 2025 | 12.81 | 13.36 | 12.39 | 12.87 | 12.87 | -1.15% | 8,964,317 |
| Oct 13, 2025 | 12.66 | 13.74 | 12.63 | 13.02 | 13.02 | 7.87% | 11,865,624 |