Enovix Corporation (ENVX)
NASDAQ: ENVX
· Real-Time Price · USD
10.30
-0.20 (-1.90%)
At close: Aug 15, 2025, 2:33 PM
ENVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.80 | 10.80 | 10.37 | 10.50 | 10.50 | -4.37% | 6,735,920 |
| Aug 13, 2025 | 10.80 | 11.16 | 10.71 | 10.98 | 10.98 | 2.62% | 6,327,700 |
| Aug 12, 2025 | 10.90 | 10.90 | 10.53 | 10.70 | 10.70 | -1.83% | 5,078,244 |
| Aug 11, 2025 | 10.84 | 11.12 | 10.71 | 10.90 | 10.90 | 1.11% | 4,582,100 |
| Aug 8, 2025 | 11.09 | 11.31 | 10.63 | 10.78 | 10.78 | -2.00% | 4,608,041 |
| Aug 7, 2025 | 11.30 | 11.39 | 10.65 | 11.00 | 11.00 | -2.05% | 6,352,600 |
| Aug 6, 2025 | 11.23 | 11.64 | 11.03 | 11.23 | 11.23 | -0.35% | 5,557,447 |
| Aug 5, 2025 | 11.32 | 11.70 | 11.02 | 11.27 | 11.27 | 2.55% | 7,088,100 |
| Aug 4, 2025 | 11.00 | 11.02 | 10.46 | 10.99 | 10.99 | 2.61% | 7,018,300 |
| Aug 1, 2025 | 11.48 | 11.97 | 9.90 | 10.71 | 10.71 | -20.07% | 24,282,945 |
| Jul 31, 2025 | 13.63 | 13.80 | 13.24 | 13.40 | 13.40 | -0.74% | 8,584,211 |
| Jul 30, 2025 | 14.25 | 14.33 | 13.26 | 13.50 | 13.50 | -5.33% | 7,080,700 |
| Jul 29, 2025 | 15.07 | 15.37 | 14.11 | 14.26 | 14.26 | -5.31% | 8,191,200 |
| Jul 28, 2025 | 14.89 | 15.40 | 14.56 | 15.06 | 15.06 | 2.52% | 8,258,500 |
| Jul 25, 2025 | 14.49 | 14.78 | 14.01 | 14.69 | 14.69 | 1.80% | 7,515,600 |
| Jul 24, 2025 | 13.85 | 14.96 | 13.72 | 14.43 | 14.43 | -0.89% | 10,857,919 |
| Jul 23, 2025 | 14.59 | 15.02 | 14.47 | 14.56 | 14.56 | -0.88% | 7,574,614 |
| Jul 22, 2025 | 13.61 | 15.15 | 13.60 | 14.69 | 14.69 | 1.80% | 12,349,411 |
| Jul 21, 2025 | 15.53 | 15.91 | 13.77 | 14.43 | 14.43 | -7.14% | 11,798,818 |
| Jul 18, 2025 | 15.49 | 16.49 | 15.31 | 15.54 | 15.54 | -2.45% | 9,432,900 |