Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
5.95
-0.10 (-1.65%)
At close: Jun 26, 2026, 4:00 PM EDT
5.98
+0.03 (0.50%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.88 | 6.08 | 5.77 | 5.95 | 5.95 | -1.65% | 8,168,881 |
| 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 |
| May 29, 2026 | 7.56 | 8.33 | 7.33 | 7.98 | 7.98 | 4.31% | 10,541,522 |
| May 28, 2026 | 7.48 | 7.95 | 7.30 | 7.65 | 7.65 | 2.00% | 8,063,452 |
| May 27, 2026 | 7.22 | 7.62 | 7.01 | 7.50 | 7.50 | 3.45% | 6,973,748 |
| May 26, 2026 | 6.85 | 7.64 | 6.81 | 7.25 | 7.25 | 8.53% | 10,360,340 |
| May 22, 2026 | 6.33 | 6.85 | 6.25 | 6.68 | 6.68 | 6.03% | 11,154,050 |
| May 21, 2026 | 6.22 | 6.47 | 6.16 | 6.30 | 6.30 | -0.94% | 6,028,794 |
| May 20, 2026 | 5.57 | 6.37 | 5.44 | 6.36 | 6.36 | 15.01% | 9,070,962 |
| May 19, 2026 | 5.80 | 5.80 | 5.39 | 5.53 | 5.53 | -6.75% | 6,780,949 |
| May 18, 2026 | 6.17 | 6.18 | 5.75 | 5.93 | 5.93 | -2.95% | 7,867,567 |
| May 15, 2026 | 6.10 | 6.28 | 5.95 | 6.11 | 6.11 | -3.02% | 7,771,315 |
| May 14, 2026 | 6.31 | 6.48 | 5.83 | 6.30 | 6.30 | -13.58% | 16,938,580 |
| May 13, 2026 | 7.08 | 7.50 | 6.82 | 7.29 | 7.29 | 4.59% | 13,082,369 |
| May 12, 2026 | 7.01 | 7.18 | 6.58 | 6.97 | 6.97 | -2.92% | 6,970,103 |
| May 11, 2026 | 6.63 | 7.45 | 6.53 | 7.18 | 7.18 | 8.62% | 11,830,520 |
| May 8, 2026 | 6.48 | 6.63 | 6.27 | 6.61 | 6.61 | 2.96% | 4,728,890 |
| May 7, 2026 | 6.68 | 6.68 | 6.31 | 6.42 | 6.42 | -4.04% | 4,951,626 |
| May 6, 2026 | 6.35 | 6.69 | 6.17 | 6.69 | 6.69 | -2.76% | 8,118,082 |
| May 5, 2026 | 6.84 | 7.06 | 6.72 | 6.88 | 6.88 | 1.93% | 5,655,664 |
| May 4, 2026 | 6.84 | 7.00 | 6.67 | 6.75 | 6.75 | -0.30% | 4,408,871 |
| May 1, 2026 | 6.70 | 6.81 | 6.56 | 6.77 | 6.77 | 1.50% | 2,876,204 |
| Apr 30, 2026 | 6.40 | 6.76 | 6.34 | 6.67 | 6.67 | 4.22% | 4,311,739 |
| Apr 29, 2026 | 6.37 | 6.44 | 6.11 | 6.40 | 6.40 | 0.47% | 4,309,501 |
| Apr 28, 2026 | 6.25 | 6.40 | 6.13 | 6.37 | 6.37 | -2.15% | 4,008,582 |
| Apr 27, 2026 | 6.60 | 6.75 | 6.47 | 6.51 | 6.51 | -1.51% | 4,881,254 |
| Apr 24, 2026 | 6.80 | 6.87 | 6.43 | 6.61 | 6.61 | -0.45% | 4,294,327 |
| Apr 23, 2026 | 7.00 | 7.08 | 6.39 | 6.64 | 6.64 | -5.14% | 5,924,972 |
| Apr 22, 2026 | 6.75 | 7.08 | 6.72 | 7.00 | 7.00 | 7.20% | 6,691,128 |
| Apr 21, 2026 | 6.96 | 6.99 | 6.50 | 6.53 | 6.53 | -4.39% | 6,766,251 |
| Apr 20, 2026 | 6.48 | 6.84 | 6.42 | 6.83 | 6.83 | 3.17% | 4,802,533 |
| Apr 17, 2026 | 6.72 | 6.78 | 6.54 | 6.62 | 6.62 | 1.22% | 5,620,190 |
| Apr 16, 2026 | 6.41 | 6.57 | 6.17 | 6.54 | 6.54 | 3.65% | 5,909,357 |
| Apr 15, 2026 | 6.39 | 6.47 | 6.09 | 6.31 | 6.31 | -0.79% | 5,185,435 |
| Apr 14, 2026 | 6.22 | 6.39 | 5.99 | 6.36 | 6.36 | 6.35% | 6,070,693 |
| Apr 13, 2026 | 5.96 | 6.10 | 5.89 | 5.98 | 5.98 | -1.81% | 4,416,914 |
| Apr 10, 2026 | 5.68 | 6.17 | 5.66 | 6.09 | 6.09 | 9.14% | 7,862,725 |
| Apr 9, 2026 | 5.68 | 5.84 | 5.50 | 5.58 | 5.58 | -2.62% | 4,553,459 |
| Apr 8, 2026 | 5.92 | 5.99 | 5.60 | 5.73 | 5.73 | 3.06% | 5,213,037 |
| Apr 7, 2026 | 5.69 | 5.69 | 5.24 | 5.56 | 5.56 | -3.30% | 6,853,072 |
| Apr 6, 2026 | 5.09 | 5.84 | 5.07 | 5.75 | 5.75 | 13.64% | 9,991,620 |
| Apr 2, 2026 | 4.83 | 5.07 | 4.77 | 5.06 | 5.06 | 1.81% | 3,977,353 |
| Apr 1, 2026 | 5.21 | 5.24 | 4.95 | 4.97 | 4.97 | -4.05% | 5,096,367 |
| Mar 31, 2026 | 4.98 | 5.21 | 4.91 | 5.18 | 5.18 | 6.15% | 6,213,336 |
| Mar 30, 2026 | 5.22 | 5.33 | 4.82 | 4.88 | 4.88 | -6.69% | 8,061,673 |
| Mar 27, 2026 | 5.06 | 5.28 | 5.02 | 5.23 | 5.23 | 2.15% | 5,279,590 |
| Mar 26, 2026 | 5.25 | 5.40 | 5.08 | 5.12 | 5.12 | -5.01% | 4,568,865 |
| Mar 25, 2026 | 5.16 | 5.56 | 5.15 | 5.39 | 5.39 | 6.94% | 6,204,178 |
| Mar 24, 2026 | 4.89 | 5.12 | 4.89 | 5.04 | 5.04 | 0.40% | 4,520,559 |
| Mar 23, 2026 | 4.98 | 5.10 | 4.92 | 5.02 | 5.02 | 3.29% | 4,686,755 |
| Mar 20, 2026 | 5.03 | 5.13 | 4.81 | 4.86 | 4.86 | -4.33% | 8,010,161 |
| Mar 19, 2026 | 4.79 | 5.14 | 4.70 | 5.08 | 5.08 | 4.96% | 4,838,436 |
| Mar 18, 2026 | 5.07 | 5.21 | 4.82 | 4.84 | 4.84 | -5.28% | 5,109,359 |
| Mar 17, 2026 | 5.06 | 5.20 | 4.99 | 5.11 | 5.11 | 0.79% | 3,607,164 |
| Mar 16, 2026 | 4.98 | 5.09 | 4.84 | 5.07 | 5.07 | 2.63% | 4,631,888 |
| Mar 13, 2026 | 5.01 | 5.18 | 4.87 | 4.94 | 4.94 | 0.41% | 4,920,614 |
| Mar 12, 2026 | 4.91 | 5.06 | 4.79 | 4.92 | 4.92 | -1.80% | 5,456,316 |
| Mar 11, 2026 | 4.94 | 5.11 | 4.91 | 5.01 | 5.01 | 1.42% | 5,014,652 |
| Mar 10, 2026 | 5.09 | 5.12 | 4.83 | 4.94 | 4.94 | -2.95% | 6,874,551 |
| Mar 9, 2026 | 4.78 | 5.13 | 4.62 | 5.09 | 5.09 | 4.95% | 7,242,638 |
| Mar 6, 2026 | 4.92 | 5.13 | 4.84 | 4.85 | 4.85 | -3.96% | 7,165,462 |
| Mar 5, 2026 | 5.06 | 5.22 | 4.91 | 5.05 | 5.05 | -1.17% | 6,361,931 |
| Mar 4, 2026 | 5.14 | 5.34 | 5.05 | 5.11 | 5.11 | 0.79% | 5,227,225 |
| Mar 3, 2026 | 5.17 | 5.27 | 5.05 | 5.07 | 5.07 | -6.97% | 6,851,394 |
| Mar 2, 2026 | 5.07 | 5.50 | 5.03 | 5.45 | 5.45 | 3.42% | 7,351,702 |
| 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 |