Enovix Corporation (ENVX)
NASDAQ: ENVX
· Real-Time Price · USD
8.03
0.03 (0.37%)
At close: Sep 12, 2025, 9:46 AM
ENVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.89 | 8.21 | 7.70 | 8.00 | 8.00 | -12.57% | 38,614,760 |
| 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 |
| Sep 4, 2025 | 9.20 | 9.28 | 8.91 | 9.02 | 9.02 | -0.77% | 5,329,928 |
| Sep 3, 2025 | 9.40 | 9.48 | 9.09 | 9.09 | 9.09 | -3.09% | 3,951,814 |
| Sep 2, 2025 | 9.33 | 9.58 | 9.15 | 9.38 | 9.38 | -2.49% | 5,558,243 |
| Aug 29, 2025 | 9.85 | 9.88 | 9.26 | 9.62 | 9.62 | -3.12% | 9,387,440 |
| Aug 28, 2025 | 10.48 | 10.49 | 9.90 | 9.93 | 9.93 | -5.61% | 9,106,332 |
| Aug 27, 2025 | 10.49 | 10.64 | 10.38 | 10.52 | 10.52 | 0.29% | 10,575,700 |
| Aug 26, 2025 | 10.44 | 10.78 | 10.40 | 10.49 | 10.49 | 0.77% | 4,854,746 |
| Aug 25, 2025 | 10.44 | 10.56 | 10.29 | 10.41 | 10.41 | -0.95% | 3,785,800 |
| Aug 22, 2025 | 10.35 | 10.70 | 10.26 | 10.51 | 10.51 | 2.34% | 7,476,646 |
| Aug 21, 2025 | 10.07 | 10.34 | 10.00 | 10.27 | 10.27 | 1.78% | 3,539,700 |
| Aug 20, 2025 | 10.00 | 10.25 | 9.48 | 10.09 | 10.09 | 0.90% | 6,385,200 |
| Aug 19, 2025 | 10.09 | 10.13 | 9.61 | 10.00 | 10.00 | -1.67% | 7,249,500 |
| Aug 18, 2025 | 10.21 | 10.55 | 10.15 | 10.17 | 10.17 | -0.39% | 5,894,400 |
| Aug 15, 2025 | 10.53 | 10.55 | 10.16 | 10.21 | 10.21 | -2.76% | 6,126,200 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.37 | 10.50 | 10.50 | -4.37% | 6,756,300 |