Enovix Corporation (ENVX)
NASDAQ: ENVX · Real-Time Price · USD
6.37
-0.14 (-2.15%)
At close: Apr 28, 2026, 4:00 PM EDT
6.38
+0.01 (0.16%)
After-hours: Apr 28, 2026, 6:13 PM EDT
Enovix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.25 | 6.40 | 6.13 | 6.39 | 6.39 | -1.92% | 3,996,561 |
| Apr 27, 2026 | 6.60 | 6.75 | 6.47 | 6.51 | 6.51 | -1.51% | 4,870,150 |
| Apr 24, 2026 | 6.80 | 6.87 | 6.43 | 6.61 | 6.61 | -0.45% | 4,168,712 |
| Apr 23, 2026 | 7.00 | 7.08 | 6.39 | 6.64 | 6.64 | -5.14% | 5,907,739 |
| Apr 22, 2026 | 6.75 | 7.08 | 6.72 | 7.00 | 7.00 | 7.20% | 6,627,107 |
| Apr 21, 2026 | 6.96 | 6.99 | 6.50 | 6.53 | 6.53 | -4.39% | 6,722,823 |
| Apr 20, 2026 | 6.48 | 6.84 | 6.42 | 6.83 | 6.83 | 3.17% | 4,560,605 |
| Apr 17, 2026 | 6.72 | 6.78 | 6.54 | 6.62 | 6.62 | 1.22% | 5,587,196 |
| Apr 16, 2026 | 6.41 | 6.57 | 6.17 | 6.54 | 6.54 | 3.65% | 5,889,594 |
| Apr 15, 2026 | 6.39 | 6.47 | 6.09 | 6.31 | 6.31 | -0.79% | 5,147,620 |
| Apr 14, 2026 | 6.22 | 6.39 | 5.99 | 6.36 | 6.36 | 6.35% | 6,012,411 |
| Apr 13, 2026 | 5.96 | 6.10 | 5.89 | 5.98 | 5.98 | -1.81% | 4,391,642 |
| Apr 10, 2026 | 5.68 | 6.17 | 5.66 | 6.09 | 6.09 | 9.14% | 7,799,520 |
| Apr 9, 2026 | 5.68 | 5.84 | 5.50 | 5.58 | 5.58 | -2.62% | 4,546,686 |
| Apr 8, 2026 | 5.92 | 5.99 | 5.60 | 5.73 | 5.73 | 3.06% | 5,163,271 |
| Apr 7, 2026 | 5.69 | 5.69 | 5.24 | 5.56 | 5.56 | -3.30% | 6,777,708 |
| 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 |
| 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 |