Enovix Corporation

AI Score

XX

Unlock

7.50
-0.51 (-6.37%)
At close: Mar 28, 2025, 3:59 PM
7.48
-0.20%
After-hours: Mar 28, 2025, 06:56 PM EDT

ENVX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 7.92 8.00 7.24 7.48 -0.53 -6.62% 5,450,228
Mar 27, 2025 8.08 8.37 7.92 8.01 -0.13 -1.60% 3,333,500
Mar 26, 2025 8.60 8.74 8.10 8.14 -0.60 -6.86% 3,283,907
Mar 25, 2025 8.90 8.97 8.65 8.74 -0.10 -1.13% 3,249,300
Mar 24, 2025 8.69 9.07 8.58 8.84 0.39 4.62% 4,522,010
Mar 21, 2025 7.81 8.52 7.73 8.45 0.49 6.16% 4,661,225
Mar 20, 2025 8.03 8.18 7.88 7.96 -0.17 -2.09% 2,325,007
Mar 19, 2025 7.90 8.34 7.83 8.13 0.25 3.17% 3,108,340
Mar 18, 2025 8.05 8.13 7.78 7.88 -0.29 -3.55% 5,212,641
Mar 17, 2025 7.67 8.40 7.65 8.17 0.52 6.80% 5,843,700
Mar 14, 2025 7.38 7.67 7.32 7.65 0.44 6.10% 4,157,700
Mar 13, 2025 7.58 7.72 7.10 7.21 -0.37 -4.88% 4,462,400
Mar 12, 2025 7.73 7.75 7.47 7.58 0.13 1.74% 4,964,900
Mar 11, 2025 7.89 7.98 7.24 7.45 -0.40 -5.10% 7,232,800
Mar 10, 2025 8.37 8.51 7.70 7.85 -0.76 -8.83% 6,299,314
Mar 7, 2025 8.19 8.68 8.12 8.61 0.33 3.99% 3,969,700
Mar 6, 2025 8.32 8.58 8.19 8.28 -0.34 -3.94% 4,921,511
Mar 5, 2025 8.68 8.68 8.26 8.62 0.15 1.77% 4,370,800
Mar 4, 2025 7.93 8.81 7.72 8.47 0.31 3.80% 7,108,432
Mar 3, 2025 9.01 9.10 8.00 8.16 -0.76 -8.52% 7,952,630
Feb 28, 2025 8.78 9.05 8.52 8.92 -0.12 -1.33% 7,590,400
Feb 27, 2025 9.77 9.81 9.01 9.04 -0.59 -6.13% 5,297,631
Feb 26, 2025 9.57 9.90 9.48 9.63 0.19 2.01% 3,931,732
Feb 25, 2025 9.52 9.64 9.03 9.44 -0.38 -3.87% 8,231,138
Feb 24, 2025 10.60 10.70 9.78 9.82 -0.90 -8.40% 6,840,600
Feb 21, 2025 11.63 12.39 10.66 10.72 -0.76 -6.62% 10,769,615
Feb 20, 2025 10.26 11.58 10.06 11.48 0.29 2.59% 10,658,700
Feb 19, 2025 11.22 11.42 10.76 11.19 0.03 0.27% 13,172,531
Feb 18, 2025 11.69 11.80 11.09 11.16 -0.29 -2.53% 5,279,125
Feb 14, 2025 11.03 11.55 10.84 11.45 0.43 3.90% 4,237,244
Feb 13, 2025 11.00 11.25 10.85 11.02 0.11 1.01% 3,882,500
Feb 12, 2025 10.47 11.28 10.25 10.91 0.34 3.22% 5,729,046
Feb 11, 2025 11.45 11.53 10.51 10.57 -1.22 -10.35% 7,620,227
Feb 10, 2025 11.96 12.04 11.61 11.79 0.01 0.08% 3,342,913
Feb 7, 2025 11.85 11.95 11.18 11.78 0.02 0.17% 5,285,240
Feb 6, 2025 11.67 12.60 11.58 11.76 0.19 1.64% 7,222,900
Feb 5, 2025 11.84 12.33 11.54 11.57 -0.16 -1.36% 4,873,677
Feb 4, 2025 11.90 12.30 11.63 11.73 -0.11 -0.93% 4,560,234
Feb 3, 2025 11.40 12.32 11.35 11.84 -0.22 -1.82% 4,585,944
Jan 31, 2025 12.46 12.98 11.85 12.06 -0.32 -2.58% 6,890,300
Jan 30, 2025 12.24 12.59 12.06 12.38 0.48 4.03% 4,351,200
Jan 29, 2025 11.30 12.53 11.30 11.90 0.53 4.66% 6,502,600
Jan 28, 2025 11.30 11.50 10.90 11.37 0.23 2.06% 3,338,619
Jan 27, 2025 11.75 11.82 10.85 11.14 -1.18 -9.58% 6,406,600
Jan 24, 2025 12.23 13.18 12.16 12.32 0.21 1.73% 8,135,400
Jan 23, 2025 11.27 12.17 10.85 12.11 0.67 5.86% 7,583,044
Jan 22, 2025 11.65 11.77 11.15 11.44 -0.03 -0.26% 4,322,500
Jan 21, 2025 10.73 11.75 10.51 11.47 0.75 7.00% 6,884,500
Jan 17, 2025 11.18 11.36 10.72 10.72 -0.23 -2.10% 4,439,800
Jan 16, 2025 10.75 11.49 10.57 10.95 0.17 1.58% 6,472,921