Enovix Corporation (ENVX)
NASDAQ: ENVX
· Real-Time Price · USD
12.05
0.40 (3.43%)
At close: Oct 03, 2025, 1:31 PM
ENVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.35 | 12.10 | 11.12 | 11.65 | 11.65 | 4.86% | 10,877,625 |
| Oct 1, 2025 | 9.96 | 11.20 | 9.86 | 11.11 | 11.11 | 11.43% | 12,235,827 |
| Sep 30, 2025 | 9.92 | 9.99 | 9.69 | 9.97 | 9.97 | 0.00% | 5,216,904 |
| Sep 29, 2025 | 10.24 | 10.29 | 9.93 | 9.97 | 9.97 | -1.19% | 4,615,805 |
| Sep 26, 2025 | 10.26 | 10.33 | 10.06 | 10.09 | 10.09 | -1.94% | 3,560,500 |
| Sep 25, 2025 | 9.99 | 10.50 | 9.73 | 10.29 | 10.29 | -0.19% | 5,717,623 |
| Sep 24, 2025 | 10.55 | 10.66 | 10.19 | 10.31 | 10.31 | -1.15% | 3,489,900 |
| Sep 23, 2025 | 10.48 | 10.78 | 10.20 | 10.43 | 10.43 | 0.10% | 5,668,718 |
| Sep 22, 2025 | 10.07 | 10.49 | 9.83 | 10.42 | 10.42 | 3.27% | 4,794,711 |
| Sep 19, 2025 | 9.92 | 10.32 | 9.87 | 10.09 | 10.09 | 1.31% | 8,669,514 |
| Sep 18, 2025 | 9.59 | 10.10 | 9.37 | 9.96 | 9.96 | 6.98% | 10,332,900 |
| Sep 17, 2025 | 8.89 | 9.61 | 8.84 | 9.31 | 9.31 | 4.61% | 7,177,405 |
| Sep 16, 2025 | 9.26 | 9.26 | 8.83 | 8.90 | 8.90 | -2.63% | 12,457,840 |
| Sep 15, 2025 | 8.22 | 9.15 | 8.22 | 9.14 | 9.14 | 12.29% | 14,205,336 |
| Sep 12, 2025 | 8.09 | 8.25 | 7.91 | 8.14 | 8.14 | 1.75% | 8,765,500 |
| Sep 11, 2025 | 7.89 | 8.21 | 7.70 | 8.00 | 8.00 | -12.57% | 38,670,600 |
| Sep 10, 2025 | 9.07 | 9.20 | 8.73 | 9.15 | 9.15 | 0.88% | 6,411,300 |
| Sep 9, 2025 | 9.40 | 9.42 | 9.04 | 9.07 | 9.07 | -3.41% | 3,891,208 |
| Sep 8, 2025 | 9.30 | 9.50 | 9.11 | 9.39 | 9.39 | 2.18% | 4,869,241 |
| Sep 5, 2025 | 9.20 | 9.26 | 8.86 | 9.19 | 9.19 | 1.88% | 3,536,339 |
Page 1 of 60