NASDAQ : ENVX
Enovix Corporation — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 3.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 674.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enovix Corporation (ENVX) closed at 2.965 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.215 | 3.215 | 2.96 | 2.965 | 6,040,119 | -5.87% |
| 2026-10-30 | 3.35 | 3.393 | 3.105 | 3.15 | 7,733,170 | -10.26% |
| 2026-10-29 | 3.44 | 3.57 | 3.38 | 3.51 | 8,326,345 | -0.28% |
| 2026-10-28 | 3.37 | 3.54 | 2.865 | 3.52 | 22,300,433 | +5.07% |
| 2026-10-27 | 2.7 | 3.38 | 2.7 | 3.35 | 19,705,860 | +25.00% |
| 2026-10-26 | 2.77 | 2.86 | 2.64 | 2.68 | 8,374,057 | -3.94% |
| 2026-10-23 | 2.49 | 2.97 | 2.445 | 2.79 | 28,810,118 | +9.41% |
| 2026-10-22 | 2.47 | 2.57 | 2.46 | 2.55 | 7,367,497 | +0.39% |
| 2026-10-21 | 2.28 | 2.56 | 2.27 | 2.54 | 8,652,077 | +12.89% |
| 2026-10-20 | 2.275 | 2.34 | 2.2 | 2.25 | 8,693,248 | -4.26% |
| 2026-10-19 | 2.55 | 2.565 | 2.33 | 2.35 | 7,427,011 | -5.62% |
| 2026-10-16 | 2.65 | 2.665 | 2.46 | 2.49 | 8,627,828 | -7.09% |
| 2026-10-15 | 2.37 | 2.76 | 2.35 | 2.68 | 12,140,705 | +9.84% |
| 2026-10-14 | 2.565 | 2.74 | 2.35 | 2.44 | 19,415,957 | -2.79% |
| 2026-10-13 | 2.54 | 2.58 | 2.48 | 2.51 | 7,227,880 | -3.09% |
| 2026-10-12 | 2.81 | 2.94 | 2.46 | 2.59 | 13,364,942 | +5.28% |
| 2026-10-09 | 2.55 | 2.56 | 2.4 | 2.46 | 6,362,872 | -1.60% |
| 2026-10-08 | 2.52 | 2.55 | 2.45 | 2.5 | 6,639,077 | -1.96% |
| 2026-10-07 | 2.63 | 2.64 | 2.53 | 2.55 | 5,905,083 | -5.56% |
| 2026-10-06 | 2.7 | 2.74 | 2.66 | 2.7 | 3,383,012 | +1.12% |
| 2026-10-05 | 2.83 | 2.83 | 2.655 | 2.67 | 4,629,350 | -4.64% |
| 2026-10-02 | 2.88 | 2.919 | 2.73 | 2.8 | 4,620,474 | +0.72% |
| 2026-10-01 | 2.885 | 2.98 | 2.71 | 2.78 | 10,010,691 | -4.14% |
| 2026-09-30 | 2.78 | 2.99 | 2.75 | 2.9 | 9,431,072 | +5.45% |
| 2026-09-29 | 2.59 | 2.79 | 2.59 | 2.75 | 11,216,078 | +7.63% |
| 2026-09-28 | 2.86 | 2.875 | 2.48 | 2.555 | 17,287,050 | -10.98% |
| 2026-09-25 | 2.97 | 3 | 2.8 | 2.87 | 5,837,201 | -3.04% |
| 2026-09-24 | 2.905 | 2.98 | 2.79 | 2.96 | 5,443,487 | +0.68% |
| 2026-09-23 | 3.04 | 3.049 | 2.92 | 2.94 | 4,147,240 | -3.76% |
| 2026-09-22 | 3.04 | 3.075 | 2.955 | 3.055 | 5,316,180 | +2.52% |
| 2026-09-21 | 3.04 | 3.04 | 2.94 | 2.98 | 5,205,338 | -0.33% |
| 2026-09-18 | 2.97 | 3.02 | 2.86 | 2.99 | 8,089,302 | +1.70% |
| 2026-09-17 | 3.03 | 3.065 | 2.91 | 2.94 | 6,704,325 | +0.68% |
| 2026-09-16 | 3.01 | 3.02 | 2.85 | 2.92 | 7,895,789 | -2.01% |
| 2026-09-15 | 3.01 | 3.04 | 2.89 | 2.98 | 7,530,868 | -1.32% |
| 2026-09-14 | 3.03 | 3.1 | 2.98 | 3.02 | 5,600,655 | -2.58% |
| 2026-09-11 | 3.2 | 3.205 | 3.09 | 3.1 | 6,087,443 | -1.27% |
| 2026-09-10 | 3.12 | 3.22 | 3.07 | 3.14 | 5,309,010 | -0.63% |
| 2026-09-09 | 3.41 | 3.44 | 3.16 | 3.16 | 8,406,874 | -8.93% |
| 2026-09-08 | 3.33 | 3.55 | 3.315 | 3.47 | 5,644,251 | +4.52% |
| 2026-09-04 | 3.37 | 3.49 | 3.31 | 3.32 | 4,289,112 | -1.48% |
| 2026-09-03 | 3.34 | 3.439 | 3.32 | 3.37 | 4,849,974 | +1.20% |
| 2026-09-02 | 3.33 | 3.39 | 3.3 | 3.33 | 3,546,435 | -0.60% |
| 2026-09-01 | 3.3 | 3.38 | 3.24 | 3.35 | 4,386,463 | -0.89% |
| 2026-08-31 | 3.34 | 3.52 | 3.315 | 3.38 | 7,539,577 | +0.60% |
| 2026-08-28 | 3.57 | 3.59 | 3.35 | 3.36 | 4,825,072 | -6.41% |
| 2026-08-27 | 3.49 | 3.59 | 3.47 | 3.59 | 4,194,244 | +5.59% |
| 2026-08-26 | 3.4 | 3.49 | 3.31 | 3.4 | 4,328,341 | +0.59% |
| 2026-08-25 | 3.32 | 3.4 | 3.26 | 3.38 | 5,412,473 | +3.36% |
| 2026-08-24 | 3.34 | 3.38 | 3.235 | 3.27 | 6,796,417 | -3.25% |
| 2026-08-21 | 3.35 | 3.445 | 3.31 | 3.38 | 7,089,554 | +3.36% |
| 2026-08-20 | 3.36 | 3.435 | 3.17 | 3.27 | 8,091,564 | -3.82% |
| 2026-08-19 | 3.21 | 3.45 | 3.205 | 3.4 | 12,911,995 | +8.45% |
| 2026-08-18 | 3.57 | 3.62 | 3.06 | 3.135 | 28,491,075 | -12.80% |
| 2026-08-17 | 3.92 | 4.169 | 3.52 | 3.595 | 34,090,598 | -18.11% |
| 2026-08-14 | 4.5 | 4.6 | 4.31 | 4.39 | 5,484,903 | -0.90% |
| 2026-08-13 | 4.655 | 5.005 | 4.365 | 4.43 | 10,658,046 | -6.34% |
| 2026-08-12 | 5 | 5.035 | 4.63 | 4.73 | 9,073,957 | -2.07% |
| 2026-08-11 | 4.71 | 4.86 | 4.63 | 4.83 | 4,087,023 | +4.09% |
| 2026-08-10 | 4.735 | 4.86 | 4.61 | 4.64 | 3,905,090 | -1.28% |
| 2026-08-07 | 4.35 | 4.74 | 4.26 | 4.7 | 4,842,505 | +10.33% |
| 2026-08-06 | 4.23 | 4.47 | 4.16 | 4.26 | 4,330,415 | -0.70% |
| 2026-08-05 | 4.38 | 4.4 | 4.26 | 4.29 | 5,194,759 | -2.50% |
| 2026-08-04 | 4.36 | 4.45 | 4.28 | 4.4 | 4,253,469 | +4.27% |
| 2026-08-03 | 4.05 | 4.25 | 4 | 4.22 | 5,029,855 | +3.18% |
| 2026-07-31 | 4.27 | 4.3 | 3.93 | 4.09 | 4,649,100 | -2.15% |
| 2026-07-30 | 3.81 | 4.235 | 3.775 | 4.18 | 8,294,904 | +13.59% |
| 2026-07-29 | 3.955 | 4.035 | 3.67 | 3.68 | 9,936,207 | -7.30% |
| 2026-07-28 | 4.07 | 4.1 | 3.85 | 3.97 | 8,388,218 | -6.15% |
| 2026-07-27 | 4.07 | 4.24 | 4 | 4.23 | 5,968,548 | +7.09% |
| 2026-07-24 | 4.3 | 4.34 | 3.905 | 3.95 | 8,624,209 | -8.99% |
| 2026-07-23 | 4.6 | 4.66 | 4.33 | 4.34 | 6,185,089 | -7.26% |
| 2026-07-22 | 4.775 | 4.86 | 4.64 | 4.68 | 3,042,651 | -3.01% |
| 2026-07-21 | 4.6 | 4.915 | 4.6 | 4.825 | 4,096,051 | +5.58% |
| 2026-07-20 | 4.83 | 4.86 | 4.525 | 4.57 | 5,659,415 | -3.18% |
| 2026-07-17 | 4.57 | 4.875 | 4.55 | 4.72 | 5,981,205 | +0.43% |
| 2026-07-16 | 4.99 | 5.03 | 4.57 | 4.7 | 8,740,982 | -8.02% |
| 2026-07-15 | 5.11 | 5.35 | 4.975 | 5.11 | 4,429,179 | +0.99% |
| 2026-07-14 | 5.09 | 5.21 | 5.02 | 5.06 | 4,784,954 | +2.22% |
| 2026-07-13 | 5.072 | 5.19 | 4.91 | 4.95 | 5,472,927 | -4.81% |
| 2026-07-10 | 5.41 | 5.47 | 5.175 | 5.2 | 4,450,410 | -3.70% |
| 2026-07-09 | 5.52 | 5.62 | 5.28 | 5.4 | 9,261,027 | +5.37% |
| 2026-07-08 | 4.93 | 5.14 | 4.86 | 5.125 | 5,514,478 | +2.81% |
| 2026-07-07 | 5.49 | 5.56 | 4.935 | 4.985 | 8,369,052 | -11.30% |
| 2026-07-06 | 5.465 | 5.795 | 5.41 | 5.62 | 5,223,092 | +4.85% |
| 2026-07-02 | 5.89 | 6.06 | 5.325 | 5.36 | 6,431,420 | -8.38% |
| 2026-07-01 | 5.9 | 6.175 | 5.83 | 5.85 | 4,636,849 | -3.62% |
| 2026-06-30 | 6.1 | 6.345 | 6.015 | 6.07 | 4,833,831 | -0.49% |
| 2026-06-29 | 6.04 | 6.22 | 5.751 | 6.1 | 4,796,667 | +2.52% |
| 2026-06-26 | 5.88 | 6.075 | 5.77 | 5.95 | 8,172,158 | -1.65% |
| 2026-06-25 | 6.09 | 6.225 | 5.84 | 6.05 | 4,773,753 | +1.85% |
| 2026-06-24 | 6.39 | 6.39 | 5.92 | 5.94 | 6,421,545 | -6.16% |
| 2026-06-23 | 6.612 | 6.89 | 6.32 | 6.33 | 5,270,186 | -10.21% |
| 2026-06-22 | 7.05 | 7.28 | 6.961 | 7.05 | 3,750,188 | -0.42% |
| 2026-06-18 | 6.94 | 7.12 | 6.73 | 7.08 | 4,935,472 | +5.83% |
| 2026-06-17 | 6.7 | 7.11 | 6.62 | 6.69 | 3,896,452 | +0.90% |
| 2026-06-16 | 7.02 | 7.13 | 6.615 | 6.63 | 3,868,721 | -6.36% |
| 2026-06-15 | 7.09 | 7.396 | 7.045 | 7.08 | 5,173,192 | +6.31% |
| 2026-06-12 | 6.72 | 6.85 | 6.53 | 6.66 | 4,058,325 | -0.60% |
| 2026-06-11 | 6.33 | 6.73 | 6.191 | 6.7 | 4,653,135 | +6.69% |
| 2026-06-10 | 6.63 | 6.82 | 6.27 | 6.28 | 5,222,471 | -6.96% |
| 2026-06-09 | 7.38 | 7.56 | 6.421 | 6.75 | 7,614,843 | -7.79% |
| 2026-06-08 | 7.62 | 7.68 | 7.255 | 7.32 | 3,643,685 | +0.55% |
| 2026-06-05 | 8.175 | 8.23 | 7.1 | 7.28 | 8,551,995 | -12.92% |
| 2026-06-04 | 8 | 8.545 | 7.87 | 8.36 | 7,253,123 | +1.58% |
| 2026-06-03 | 8.44 | 8.68 | 8.14 | 8.23 | 7,293,079 | -4.52% |
| 2026-06-02 | 8.47 | 9.15 | 8.36 | 8.62 | 10,804,332 | +0.47% |
| 2026-06-01 | 7.9 | 8.63 | 7.63 | 8.58 | 13,253,614 | +7.52% |
| 2026-05-29 | 7.555 | 8.33 | 7.33 | 7.98 | 10,541,522 | +4.31% |
| 2026-05-28 | 7.48 | 7.95 | 7.3 | 7.65 | 8,063,452 | +2.00% |
| 2026-05-27 | 7.22 | 7.62 | 7.01 | 7.5 | 6,973,748 | +3.45% |
| 2026-05-26 | 6.85 | 7.635 | 6.81 | 7.25 | 10,360,340 | +8.53% |
| 2026-05-22 | 6.33 | 6.85 | 6.252 | 6.68 | 11,154,050 | +6.03% |
| 2026-05-21 | 6.22 | 6.47 | 6.16 | 6.3 | 6,028,794 | -0.94% |
| 2026-05-20 | 5.57 | 6.37 | 5.435 | 6.36 | 9,070,962 | +15.01% |
| 2026-05-19 | 5.795 | 5.795 | 5.39 | 5.53 | 6,780,949 | -6.75% |
| 2026-05-18 | 6.17 | 6.18 | 5.75 | 5.93 | 7,867,567 | -2.95% |
| 2026-05-15 | 6.104 | 6.28 | 5.95 | 6.11 | 7,771,315 | -3.02% |
| 2026-05-14 | 6.31 | 6.48 | 5.83 | 6.3 | 16,938,580 | -13.58% |
| 2026-05-13 | 7.08 | 7.5 | 6.82 | 7.29 | 13,082,369 | +4.59% |