Dark

ENVX
Enovix Corporation Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:57 PM EST

8.64USD-4.056%(-0.36)6,546,883

7.49Bid 9.97Ask 2.48Spread

Pre-market

Dec 12, 2025 9:20:30 AM EST

9.02USD+0.222%(+0.02)3,143

After-hours

Dec 12, 2025 4:52:30 PM EST

8.69USD+0.682%(+0.06)54,842

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	9.0000	9.140000	8.6200	8.6400	-4.000%	6,546,883	0.000%
2025-12-11	8.8850	9.060000	8.5500	9.0000	-1.424%	8,808,653	-4.000%
2025-12-10	8.8900	9.189900	8.6250	9.1300	+1.784%	6,979,792	-5.367%
2025-12-09	8.5850	9.120000	8.5000	8.9700	+3.341%	7,972,591	-3.679%
2025-12-08	8.9800	9.000000	8.5350	8.6800	-3.125%	5,869,327	-0.461%
2025-12-05	9.0400	9.170000	8.8300	8.9600	-1.430%	4,869,242	-3.571%
2025-12-04	8.3400	9.100000	8.2100	9.0900	+8.993%	6,562,993	-4.950%
2025-12-03	7.5300	8.385000	7.4200	8.3400	+10.610%	5,317,567	+3.597%
2025-12-02	7.3500	7.650000	7.3400	7.5400	+3.429%	4,428,501	+14.589%
2025-12-01	7.5600	7.600000	7.2650	7.2900	-6.418%	5,136,729	+18.519%
2025-11-28	7.5300	7.895000	7.5300	7.7900	+3.453%	2,924,545	+10.911%
2025-11-26	7.6100	7.730000	7.4177	7.5300	-0.528%	3,747,154	+14.741%
2025-11-25	7.5600	7.675000	7.2700	7.5700	-0.132%	3,724,285	+14.135%
2025-11-24	7.4950	7.650000	7.3700	7.5800	+1.473%	4,850,808	+13.984%
2025-11-21	7.1500	7.575000	6.6800	7.4700	+5.063%	10,390,622	+15.663%
2025-11-20	7.9500	8.105000	7.0800	7.1100	-6.693%	6,839,592	+21.519%
2025-11-19	7.5500	7.895000	7.4900	7.6200	+1.600%	5,109,391	+13.386%
2025-11-18	7.2850	7.690000	7.1300	7.5000	+0.671%	7,408,384	+15.200%
2025-11-17	7.9250	8.010000	7.3411	7.4500	-7.281%	8,707,447	+15.973%
2025-11-14	7.7600	8.350000	7.7200	8.0350	-0.557%	6,066,118	+7.530%
2025-11-13	8.2200	8.225000	7.7700	8.0800	-3.234%	11,327,455	+6.931%
2025-11-12	8.9000	8.941000	8.3000	8.3500	-5.543%	8,215,495	+3.473%
2025-11-11	9.1300	9.135000	8.7000	8.8400	-4.741%	6,753,063	-2.262%
2025-11-10	9.8200	9.892500	8.9700	9.2800	-2.980%	7,731,536	-6.897%
2025-11-07	8.7600	9.720000	8.6700	9.5650	+5.925%	10,425,835	-9.671%
2025-11-06	9.9800	10.347657	8.5600	9.0300	-20.230%	27,664,878	-4.319%
2025-11-05	11.2600	11.650000	11.2000	11.3200	+1.890%	9,546,820	-23.675%
2025-11-04	11.6300	11.918100	11.0900	11.1100	-9.009%	6,674,453	-22.232%
2025-11-03	11.9600	12.395000	11.6400	12.2100	+1.835%	6,239,164	-29.238%
2025-10-31	11.5900	12.000000	11.4324	11.9900	+5.453%	5,182,745	-27.940%
2025-10-30	11.5650	11.801300	11.3550	11.3700	-3.398%	4,889,623	-24.011%
2025-10-29	11.7800	12.330000	11.6700	11.7700	+0.771%	6,428,224	-26.593%
2025-10-28	12.1650	12.280000	11.6150	11.6800	-4.026%	4,643,072	-26.027%
2025-10-27	12.4900	12.650000	12.1100	12.1700	-1.218%	4,351,353	-29.006%
2025-10-24	11.8950	12.540000	11.8000	12.3200	+7.317%	7,285,703	-29.870%
2025-10-23	11.3800	11.610000	11.2300	11.4800	+2.363%	4,436,291	-24.739%
2025-10-22	11.6000	11.728500	10.8400	11.2150	-5.359%	7,320,806	-22.960%
2025-10-21	12.4300	12.500000	11.8200	11.8500	-6.472%	5,679,932	-27.089%
2025-10-20	11.7500	12.690000	11.5100	12.6700	+13.024%	7,103,691	-31.807%
2025-10-17	11.2900	11.640000	11.0500	11.2100	-2.606%	6,664,714	-22.926%
2025-10-16	13.2800	13.636400	11.4700	11.5100	-12.737%	14,265,484	-24.935%
2025-10-15	13.3400	14.210000	13.0000	13.1900	+2.486%	13,857,360	-34.496%
2025-10-14	12.8100	13.359900	12.3900	12.8700	-1.152%	8,964,317	-32.867%
2025-10-13	12.6600	13.735000	12.6250	13.0200	+7.871%	11,865,624	-33.641%
2025-10-10	12.5500	13.040000	11.9100	12.0700	-3.825%	7,188,044	-28.418%
2025-10-09	12.7300	12.895000	12.4900	12.5500	-0.869%	4,664,229	-31.155%
2025-10-08	12.5200	13.170000	12.4600	12.6600	+1.932%	7,170,243	-31.754%
2025-10-07	13.1800	13.180000	11.9700	12.4200	-4.167%	10,290,958	-30.435%
2025-10-06	12.4000	12.980000	12.0200	12.9600	+8.725%	10,154,307	-33.333%
2025-10-03	11.7600	12.190000	11.5800	11.9200	+2.318%	7,313,792	-27.517%
2025-10-02	11.3500	12.100000	11.1150	11.6500	+4.860%	10,921,736	-25.837%
2025-10-01	9.9600	11.195000	9.8600	11.1100	+11.434%	12,235,827	-22.232%
2025-09-30	9.9200	9.990000	9.6900	9.9700	0.000%	5,216,904	-13.340%
2025-09-29	10.2400	10.290000	9.9300	9.9700	-1.189%	4,615,805	-13.340%
2025-09-26	10.2600	10.330000	10.0600	10.0900	-1.944%	3,560,495	-14.371%
2025-09-25	9.9900	10.495000	9.7300	10.2900	-0.194%	5,717,623	-16.035%
2025-09-24	10.5500	10.660000	10.1926	10.3100	-1.151%	3,489,878	-16.198%
2025-09-23	10.4806	10.780000	10.1950	10.4300	+0.096%	5,668,718	-17.162%
2025-09-22	10.0700	10.490000	9.8300	10.4200	+3.271%	4,794,711	-17.083%
2025-09-19	9.9200	10.320000	9.8700	10.0900	+1.305%	8,669,514	-14.371%
2025-09-18	9.5900	10.099900	9.3712	9.9600	+6.982%	10,332,888	-13.253%
2025-09-17	8.8850	9.608100	8.8400	9.3100	+4.607%	7,177,405	-7.197%
2025-09-16	9.2600	9.260000	8.8322	8.9000	-2.626%	12,457,840	-2.921%
2025-09-15	8.2200	9.150000	8.2200	9.1400	+12.285%	14,205,336	-5.470%
2025-09-12	8.0850	8.250000	7.9100	8.1400	+1.750%	8,765,464	+6.143%
2025-09-11	7.8850	8.210000	7.7000	8.0000	-12.568%	38,670,554	+8.000%
2025-09-10	9.0700	9.195000	8.7300	9.1500	+0.882%	6,411,294	-5.574%
2025-09-09	9.4000	9.420000	9.0400	9.0700	-3.408%	3,891,208	-4.741%
2025-09-08	9.3000	9.499900	9.1100	9.3900	+2.176%	4,869,241	-7.987%
2025-09-05	9.2000	9.260000	8.8600	9.1900	+1.885%	3,536,339	-5.985%
2025-09-04	9.2000	9.276000	8.9150	9.0200	-0.770%	5,329,928	-4.213%
2025-09-03	9.4000	9.479500	9.0900	9.0900	-3.092%	3,951,814	-4.950%
2025-09-02	9.3300	9.580000	9.1500	9.3800	-2.495%	5,558,243	-7.889%
2025-08-29	9.8450	9.880000	9.2550	9.6200	-3.122%	9,387,440	-10.187%
2025-08-28	10.4800	10.490000	9.9000	9.9300	-5.608%	9,106,332	-12.991%
2025-08-27	10.4900	10.640000	10.3750	10.5200	+0.286%	10,575,680	-17.871%
2025-08-26	10.4400	10.775000	10.4000	10.4900	+0.768%	4,854,746	-17.636%
2025-08-25	10.4400	10.560000	10.2900	10.4100	-0.951%	3,785,774	-17.003%
2025-08-22	10.3500	10.700000	10.2589	10.5100	+2.337%	7,476,646	-17.793%
2025-08-21	10.0700	10.340000	10.0000	10.2700	+1.784%	3,539,695	-15.871%
2025-08-20	10.0000	10.250000	9.4800	10.0900	+0.900%	6,385,170	-14.371%
2025-08-19	10.0900	10.130000	9.6100	10.0000	-1.672%	7,249,491	-13.600%
2025-08-18	10.2100	10.550000	10.1500	10.1700	-0.392%	5,894,352	-15.044%
2025-08-15	10.5300	10.550000	10.1600	10.2100	-2.762%	6,126,152	-15.377%
2025-08-14	10.8000	10.800000	10.3700	10.5000	-4.372%	6,756,260	-17.714%
2025-08-13	10.8000	11.160000	10.7100	10.9800	+2.617%	6,327,691	-21.311%
2025-08-12	10.9000	10.900000	10.5300	10.7000	-1.835%	5,078,244	-19.252%
2025-08-11	10.8400	11.120000	10.7050	10.9000	+1.113%	4,582,099	-20.734%
2025-08-08	11.0850	11.310000	10.6300	10.7800	-2.000%	4,608,041	-19.852%
2025-08-07	11.3000	11.390000	10.6450	11.0000	-2.048%	6,352,597	-21.455%
2025-08-06	11.2300	11.640000	11.0300	11.2300	-0.355%	5,557,447	-23.063%
2025-08-05	11.3226	11.700000	11.0200	11.2700	+2.548%	7,088,086	-23.336%
2025-08-04	11.0000	11.020000	10.4550	10.9900	+2.662%	7,018,251	-21.383%
2025-08-01	11.4800	11.970000	9.9000	10.7050	-20.112%	24,282,945	-19.290%
2025-07-31	13.6300	13.800000	13.2400	13.4000	-0.741%	8,584,211	-35.522%
2025-07-30	14.2500	14.330000	13.2600	13.5000	-5.330%	7,080,662	-36.000%
2025-07-29	15.0700	15.370000	14.1100	14.2600	-5.312%	8,191,166	-39.411%
2025-07-28	14.8920	15.400000	14.5600	15.0600	+2.519%	8,258,489	-42.629%
2025-07-25	14.4900	14.780000	14.0100	14.6900	+1.802%	7,515,558	-41.184%
2025-07-24	13.8500	14.960000	13.7200	14.4300	-0.893%	10,857,919	-40.125%
2025-07-23	14.5850	15.020000	14.4720	14.5600	-0.885%	7,574,614	-40.659%
2025-07-22	13.6100	15.150000	13.6000	14.6900	+1.802%	12,349,411	-41.184%
2025-07-21	15.5300	15.910000	13.7700	14.4300	-7.143%	11,798,818	-40.125%
2025-07-18	15.4900	16.490000	15.3100	15.5400	-2.448%	9,432,890	-44.402%
2025-07-17	14.4300	16.040000	13.5500	15.9300	+20.568%	12,800,325	-45.763%
2025-07-16	12.7260	13.431300	12.2850	13.2125	-9.689%	13,656,785	-34.607%
2025-07-15	15.0400	16.230000	14.6000	14.6300	-0.137%	16,342,593	-40.943%
2025-07-14	14.0400	14.835000	13.8755	14.6500	+4.122%	7,822,770	-41.024%
2025-07-11	13.9900	14.420000	13.7100	14.0700	-0.354%	8,400,179	-38.593%
2025-07-10	13.6850	14.495000	13.3400	14.1200	+2.915%	8,612,343	-38.810%
2025-07-09	13.6500	14.390000	13.4350	13.7200	+2.083%	10,784,257	-37.026%
2025-07-08	12.9700	14.039900	12.9284	13.4400	+3.147%	15,208,828	-35.714%
2025-07-07	12.3500	13.370000	11.6900	13.0300	+14.399%	23,849,451	-33.691%
2025-07-03	11.2000	11.635000	11.0100	11.3900	+2.428%	4,929,856	-24.144%
2025-07-02	10.6100	11.600000	10.4784	11.1200	+9.557%	14,618,944	-22.302%
2025-07-01	10.0200	10.350000	9.7000	10.1500	-1.838%	5,037,786	-14.877%
2025-06-30	10.0300	10.800000	9.7207	10.3400	+4.550%	10,339,753	-16.441%
2025-06-27	10.5290	10.529000	9.6700	9.8900	-6.078%	7,904,918	-12.639%
2025-06-26	8.7700	10.600000	8.7650	10.5300	+20.757%	14,354,787	-17.949%
2025-06-25	8.7000	8.825000	8.4900	8.7200	+1.395%	4,459,913	-0.917%
2025-06-24	8.3300	8.660000	8.3300	8.6000	+6.042%	3,741,287	+0.465%
2025-06-23	8.0700	8.395000	7.8400	8.1100	-1.458%	3,070,654	+6.535%
2025-06-20	8.6600	8.670000	8.1100	8.2300	-3.176%	3,561,211	+4.982%
2025-06-18	8.4400	8.800000	8.3400	8.5000	+0.711%	3,192,472	+1.647%
2025-06-17	8.7050	8.845000	8.4200	8.4400	-4.740%	3,326,507	+2.370%
2025-06-16	8.4000	9.025000	8.4000	8.8600	+7.786%	3,907,597	-2.483%
2025-06-13	8.2600	8.540000	8.0301	8.2200	-4.971%	4,014,430	+5.109%
2025-06-12	8.5300	8.930900	8.3900	8.6500	-0.346%	3,165,117	-0.116%
2025-06-11	8.7800	9.050000	8.5900	8.6800	+0.696%	3,653,931	-0.461%
2025-06-10	8.7200	8.760000	8.4350	8.6200	+0.349%	3,141,612	+0.232%
2025-06-09	8.5000	9.000000	8.4700	8.5900	+3.369%	6,490,168	+0.582%
2025-06-06	8.2099	8.390000	8.1000	8.3100	+3.487%	3,404,573	+3.971%
2025-06-05	8.4500	8.610000	7.8400	8.0300	-4.970%	4,472,970	+7.597%
2025-06-04	8.0200	8.560000	7.9200	8.4500	+6.557%	4,335,378	+2.249%
2025-06-03	7.6100	8.045000	7.4800	7.9300	+4.342%	2,306,153	+8.953%
2025-06-02	7.5800	7.690000	7.3900	7.6000	-0.262%	2,493,151	+13.684%
2025-05-30	7.9800	7.990000	7.5500	7.6200	-5.576%	3,988,540	+13.386%
2025-05-29	8.4900	8.640000	8.0000	8.0700	-2.771%	3,560,660	+7.063%
2025-05-28	8.0700	8.360000	7.9150	8.3000	+3.362%	3,359,059	+4.096%
2025-05-27	8.0200	8.200000	7.8600	8.0300	+3.346%	3,778,611	+7.597%
2025-05-23	7.4500	7.850000	7.4100	7.7700	+0.388%	2,895,468	+11.197%
2025-05-22	7.2400	7.770000	7.1500	7.7400	+5.306%	3,956,129	+11.628%
2025-05-21	7.7600	7.785000	7.2699	7.3500	-6.489%	3,713,893	+17.551%
2025-05-20	7.9400	7.990000	7.6700	7.8600	-1.256%	2,845,479	+9.924%
2025-05-19	7.9500	7.965000	7.6200	7.9600	-3.865%	3,867,869	+8.543%
2025-05-16	7.8850	8.330000	7.8200	8.2800	+6.290%	4,762,118	+4.348%
2025-05-15	7.8700	7.980000	7.7000	7.7900	-2.503%	3,946,650	+10.911%
2025-05-14	7.9800	8.145000	7.7414	7.9900	+0.757%	4,696,327	+8.135%
2025-05-13	7.5600	8.175000	7.5500	7.9300	+6.016%	6,799,219	+8.953%
2025-05-12	7.0650	7.551700	7.0400	7.4800	+13.678%	6,543,427	+15.508%
2025-05-09	6.4300	6.780000	6.3700	6.5800	+1.543%	4,079,677	+31.307%
2025-05-08	6.3800	6.635000	6.2100	6.4800	+4.854%	4,080,961	+33.333%
2025-05-07	6.1300	6.285000	6.0750	6.1800	+1.478%	3,414,975	+39.806%
2025-05-06	5.9500	6.145000	5.8650	6.0900	0.000%	3,694,640	+41.872%
2025-05-05	6.2900	6.290000	6.0500	6.0900	-4.094%	4,353,615	+41.872%
2025-05-02	6.3300	6.637200	6.2001	6.3500	+3.420%	4,885,427	+36.063%
2025-05-01	6.6450	6.990000	5.8600	6.1400	-8.358%	13,603,562	+40.717%
2025-04-30	6.5000	6.760000	6.3100	6.7000	-1.034%	4,919,933	+28.955%
2025-04-29	6.9100	6.920000	6.6300	6.7700	-2.026%	3,681,566	+27.622%
2025-04-28	6.8400	7.110000	6.7400	6.9100	+1.023%	4,096,862	+25.036%
2025-04-25	6.7100	7.010000	6.6100	6.8400	+0.736%	3,675,563	+26.316%
2025-04-24	6.4200	6.818500	6.3247	6.7900	+7.437%	4,050,083	+27.246%
2025-04-23	6.5200	6.845000	6.2450	6.3200	+2.597%	5,390,165	+36.709%
2025-04-22	6.2400	6.530000	6.1250	6.1600	+0.326%	4,234,593	+40.260%
2025-04-21	5.9700	6.160000	5.8601	6.1400	-0.325%	3,148,490	+40.717%
2025-04-17	5.8300	6.200000	5.7250	6.1600	+5.660%	4,632,864	+40.260%
2025-04-16	5.8550	5.969800	5.6900	5.8300	-2.995%	3,982,160	+48.199%
2025-04-15	5.9200	6.065000	5.8600	6.0100	0.000%	4,067,704	+43.760%
2025-04-14	6.3900	6.400000	5.8100	6.0100	+0.502%	4,707,336	+43.760%
2025-04-11	5.9950	6.080000	5.6990	5.9800	+1.014%	5,635,851	+44.482%
2025-04-10	6.2300	6.362700	5.6500	5.9200	-10.910%	8,500,577	+45.946%
2025-04-09	5.4100	6.925000	5.3750	6.6450	+21.703%	12,090,712	+30.023%
2025-04-08	6.3800	6.435000	5.2700	5.4600	-9.151%	7,857,742	+58.242%
2025-04-07	5.7600	6.790000	5.6500	6.0100	-4.754%	8,970,008	+43.760%
2025-04-04	6.2600	6.430000	5.6900	6.3100	-4.827%	9,168,716	+36.926%
2025-04-03	7.0120	7.300000	6.4600	6.6300	-13.106%	13,368,567	+30.317%
2025-04-02	7.3350	7.780000	7.1700	7.6300	+2.554%	3,568,539	+13.237%
2025-04-01	7.3300	7.480000	7.0400	7.4400	+1.362%	3,991,628	+16.129%
2025-03-31	7.1100	7.500000	6.9400	7.3400	-1.872%	5,205,114	+17.711%
2025-03-28	7.9200	8.000000	7.2350	7.4800	-6.617%	5,463,932	+15.508%
2025-03-27	8.0800	8.370000	7.9200	8.0100	-1.597%	3,333,466	+7.865%
2025-03-26	8.6000	8.743100	8.1000	8.1400	-6.865%	3,245,033	+6.143%
2025-03-25	8.9000	8.969700	8.6500	8.7400	-1.131%	3,193,010	-1.144%
2025-03-24	8.6900	9.070000	8.5800	8.8400	+4.615%	4,489,430	-2.262%
2025-03-21	7.8100	8.519200	7.7302	8.4500	+6.156%	4,595,119	+2.249%
2025-03-20	8.0300	8.180000	7.8800	7.9600	-2.091%	2,298,032	+8.543%
2025-03-19	7.9000	8.340000	7.8300	8.1300	+3.173%	3,082,302	+6.273%
2025-03-18	8.0450	8.130000	7.7837	7.8800	-3.550%	5,194,445	+9.645%
2025-03-17	7.6650	8.400000	7.6500	8.1700	+6.797%	5,761,757	+5.753%
2025-03-14	7.3800	7.670000	7.3200	7.6500	+6.103%	4,099,817	+12.941%
2025-03-13	7.5800	7.720000	7.1000	7.2100	-4.881%	4,417,005	+19.834%
2025-03-12	7.7300	7.750000	7.4700	7.5800	+1.813%	4,810,403	+13.984%
2025-03-11	7.8900	7.980000	7.2400	7.4450	-5.159%	7,232,762	+16.051%
2025-03-10	8.3700	8.510000	7.7000	7.8500	-8.827%	6,299,314	+10.064%
2025-03-07	8.1900	8.680000	8.1150	8.6100	+3.986%	3,920,546	+0.348%
2025-03-06	8.3200	8.580000	8.1900	8.2800	-3.944%	4,881,741	+4.348%
2025-03-05	8.6800	8.680000	8.2600	8.6200	+1.771%	4,310,140	+0.232%
2025-03-04	7.9250	8.808800	7.7200	8.4700	+3.799%	7,108,432	+2.007%
2025-03-03	9.0100	9.100000	7.9950	8.1600	-8.520%	7,951,957	+5.882%
2025-02-28	8.7800	9.050000	8.5200	8.9200	-1.327%	7,580,857	-3.139%
2025-02-27	9.7700	9.810000	9.0100	9.0400	-6.127%	5,278,018	-4.425%
2025-02-26	9.5750	9.895000	9.4801	9.6300	+2.013%	3,923,852	-10.280%
2025-02-25	9.5200	9.640000	9.0300	9.4400	-3.870%	8,163,524	-8.475%
2025-02-24	10.5970	10.700000	9.7750	9.8200	-8.396%	6,828,011	-12.016%
2025-02-21	11.6300	12.389700	10.6600	10.7200	-6.580%	10,763,464	-19.403%
2025-02-20	10.2600	11.580000	10.0604	11.4750	+2.547%	10,654,450	-24.706%
2025-02-19	11.2200	11.415000	10.7600	11.1900	+0.269%	13,097,964	-22.788%
2025-02-18	11.6930	11.799900	11.0900	11.1600	-2.533%	5,265,759	-22.581%
2025-02-14	11.0300	11.550000	10.8350	11.4500	+3.902%	4,106,564	-24.541%
2025-02-13	11.0000	11.245000	10.8500	11.0200	+1.055%	3,843,913	-21.597%
2025-02-12	10.4700	11.275000	10.2500	10.9050	+3.169%	5,729,046	-20.770%
2025-02-11	11.4500	11.530000	10.5100	10.5700	-10.348%	7,618,064	-18.259%
2025-02-10	11.9600	12.040000	11.6100	11.7900	+0.085%	3,309,377	-26.718%
2025-02-07	11.8500	11.949900	11.1840	11.7800	+0.170%	5,116,241	-26.655%
2025-02-06	11.6700	12.595500	11.5800	11.7600	+1.686%	7,214,967	-26.531%
2025-02-05	11.8399	12.330000	11.5400	11.5650	-1.407%	4,849,066	-25.292%
2025-02-04	11.9000	12.300000	11.6300	11.7300	-0.929%	4,420,384	-26.343%
2025-02-03	11.4000	12.320000	11.3507	11.8400	-1.824%	4,547,736	-27.027%
2025-01-31	12.4600	12.978700	11.8500	12.0600	-2.585%	6,849,662	-28.358%
2025-01-30	12.2400	12.585000	12.0600	12.3800	+4.034%	4,315,004	-30.210%
2025-01-29	11.3000	12.530000	11.3000	11.9000	+4.661%	6,487,074	-27.395%
2025-01-28	11.3000	11.500000	10.9000	11.3700	+2.065%	3,338,619	-24.011%
2025-01-27	11.7500	11.820000	10.8500	11.1400	-9.578%	6,406,577	-22.442%
2025-01-24	12.2300	13.180000	12.1600	12.3200	+1.734%	8,129,284	-29.870%
2025-01-23	11.2700	12.170000	10.8500	12.1100	+5.857%	7,400,500	-28.654%
2025-01-22	11.6500	11.770000	11.1529	11.4400	-0.262%	4,288,301	-24.476%
2025-01-21	10.7300	11.750000	10.5100	11.4700	+6.996%	6,854,923	-24.673%
2025-01-17	11.1800	11.360000	10.7200	10.7200	-2.100%	4,373,674	-19.403%
2025-01-16	10.7500	11.490100	10.5700	10.9500	+1.577%	6,413,808	-21.096%
2025-01-15	10.9500	11.480000	10.7000	10.7800	+2.083%	5,289,458	-19.852%
2025-01-14	11.2700	11.450000	10.5000	10.5600	-4.000%	5,499,947	-18.182%
2025-01-13	10.9960	11.050000	10.4400	11.0000	-3.339%	7,066,001	-21.455%
2025-01-10	12.0000	12.250000	11.3312	11.3800	-6.950%	8,919,026	-24.077%
2025-01-08	13.9100	14.050000	11.8650	12.2300	-14.655%	15,986,728	-29.354%
2025-01-07	14.1500	16.200000	14.0400	14.3300	+15.008%	21,650,562	-39.707%
2025-01-06	12.9700	13.030000	12.2000	12.4600	-1.580%	7,748,712	-30.658%
2025-01-03	12.0300	12.750000	11.7987	12.6600	+4.542%	5,932,279	-31.754%
2025-01-02	11.0200	12.165000	10.9180	12.1100	+11.408%	8,501,593	-28.654%
2024-12-31	11.1200	11.170000	10.4900	10.8700	-1.182%	5,172,884	-20.515%
2024-12-30	10.9900	11.135000	10.4100	11.0000	-2.482%	4,476,230	-21.455%
2024-12-27	11.2400	11.350000	10.8100	11.2800	-1.226%	5,031,197	-23.404%
2024-12-26	10.0100	11.468200	9.8400	11.4200	+13.294%	7,167,644	-24.343%
2024-12-24	10.0200	10.327200	9.7000	10.0800	+0.699%	2,353,017	-14.286%
2024-12-23	9.7500	10.260000	9.6000	10.0100	+2.878%	5,914,358	-13.686%
2024-12-20	8.3500	10.075000	8.3500	9.7300	+21.171%	15,968,254	-11.202%
2024-12-19	8.3800	8.470000	7.9900	8.0300	-1.108%	4,148,480	+7.597%
2024-12-18	8.6400	9.350000	7.9900	8.1200	-6.127%	6,125,495	+6.404%
2024-12-17	8.4400	8.780000	8.2400	8.6500	+2.732%	4,880,010	-0.116%
2024-12-16	8.2900	8.645000	7.5350	8.4200	-6.236%	18,891,046	+2.613%
2024-12-13	9.1000	9.280000	8.9500	8.9800	-1.319%	3,028,472	-3.786%
2024-12-12	9.3000	9.489100	9.0699	9.1000	-2.985%	2,882,440	-5.055%
2024-12-11	9.5000	9.610000	9.0650	9.3800	+0.428%	3,701,791	-7.889%
2024-12-10	9.6200	9.715600	9.2300	9.3400	-5.274%	3,659,969	-7.495%
2024-12-09	9.7200	10.390000	9.6000	9.8600	+3.138%	5,001,482	-12.373%
2024-12-06	9.4800	9.840000	9.4000	9.5600	+2.796%	2,847,297	-9.623%
2024-12-05	10.0800	10.370000	9.2900	9.3000	-7.646%	5,330,289	-7.097%
2024-12-04	9.8900	10.200000	9.7800	10.0700	+1.820%	3,046,637	-14.201%
2024-12-03	10.0000	10.280000	9.5360	9.8900	-3.134%	4,925,706	-12.639%
2024-12-02	9.2800	11.100000	9.2700	10.2100	+10.378%	12,156,286	-15.377%
2024-11-29	9.2500	9.458943	9.2250	9.2500	+0.217%	2,565,703	-6.595%
2024-11-27	9.4200	9.440000	9.0350	9.2300	+0.108%	2,503,510	-6.392%
2024-11-26	9.3500	9.430000	9.0900	9.2200	-3.253%	4,251,403	-6.291%
2024-11-25	9.6500	9.860000	9.3150	9.5300	+1.060%	4,695,977	-9.339%
2024-11-22	9.1000	9.490000	9.0750	9.4300	+3.626%	3,595,428	-8.378%
2024-11-21	9.0800	9.410000	8.7103	9.1000	+0.999%	4,014,051	-5.055%
2024-11-20	8.8300	9.250000	8.7650	9.0100	+0.896%	3,952,746	-4.107%
2024-11-19	8.4000	8.980000	8.3900	8.9300	+4.322%	3,109,242	-3.247%
2024-11-18	8.6200	8.930000	8.4500	8.5600	+0.943%	4,752,309	+0.935%
2024-11-15	8.8100	8.830000	8.4300	8.4800	-4.181%	4,387,853	+1.887%
2024-11-14	8.8400	9.305000	8.7400	8.8500	+1.143%	5,236,089	-2.373%
2024-11-13	9.2600	9.520000	8.5350	8.7500	-5.098%	6,017,718	-1.257%
2024-11-12	9.8200	9.850000	9.1200	9.2200	-7.708%	5,031,080	-6.291%
2024-11-11	9.6300	10.170000	9.1605	9.9900	+6.503%	6,935,951	-13.514%
2024-11-08	8.9000	9.420000	8.8250	9.3800	+4.922%	4,540,859	-7.889%
2024-11-07	9.1700	9.390000	8.9250	8.9400	-1.542%	4,947,577	-3.356%
2024-11-06	9.3100	9.410000	8.6800	9.0800	-0.656%	6,375,130	-4.846%
2024-11-05	8.2500	9.250000	8.2350	9.1400	+9.592%	8,578,305	-5.470%
2024-11-04	8.8700	8.905000	8.3100	8.3400	-7.692%	7,640,508	+3.597%
2024-11-01	9.1200	9.550000	9.0100	9.0350	+0.333%	7,889,704	-4.372%
2024-10-31	9.4650	9.540000	8.0500	9.0050	-14.074%	29,623,623	-4.053%
2024-10-30	11.6000	11.870000	10.4100	10.4800	-1.411%	14,654,119	-17.557%
2024-10-29	11.4400	11.440000	10.4700	10.6300	-6.836%	11,149,909	-18.721%
2024-10-28	10.6600	11.700000	10.6000	11.4100	+9.606%	5,150,959	-24.277%
2024-10-25	10.8700	10.931400	10.3800	10.4100	-4.276%	3,486,787	-17.003%
2024-10-24	10.6900	11.040000	10.5850	10.8750	+3.424%	3,951,383	-20.552%
2024-10-23	11.0970	11.100000	10.0400	10.5150	-6.699%	5,134,705	-17.832%
2024-10-22	11.4600	11.560000	11.1500	11.2700	-1.658%	2,670,547	-23.336%
2024-10-21	11.3900	11.659500	10.9312	11.4600	+0.087%	3,625,133	-24.607%
2024-10-18	11.5400	11.900000	11.2800	11.4500	+0.175%	3,235,164	-24.541%
2024-10-17	11.1300	11.790000	11.0900	11.4300	+3.066%	4,690,127	-24.409%
2024-10-16	11.7500	11.939900	10.5100	11.0900	-7.041%	9,694,245	-22.092%
2024-10-15	12.7400	12.808400	11.6900	11.9300	-6.870%	6,464,461	-27.578%
2024-10-14	12.8000	13.190000	12.5300	12.8100	+0.156%	4,607,429	-32.553%
2024-10-11	11.5400	12.950000	11.5200	12.7900	+9.363%	5,742,961	-32.447%
2024-10-10	12.4500	12.490000	11.5900	11.6950	-6.813%	4,820,070	-26.122%
2024-10-09	11.8500	12.910000	11.5800	12.5500	+6.221%	6,167,275	-31.155%
2024-10-08	11.9800	12.420000	11.3001	11.8150	-2.436%	6,313,243	-26.873%
2024-10-07	11.8300	12.330000	11.6000	12.1100	+1.936%	7,336,901	-28.654%
2024-10-04	10.8700	11.880000	10.6000	11.8800	+11.549%	8,371,809	-27.273%
2024-10-03	10.1900	10.720000	9.9401	10.6500	+3.398%	6,861,353	-18.873%
2024-10-02	9.1400	10.650000	8.8800	10.3000	+20.047%	12,190,340	-16.117%
2024-10-01	9.3000	9.310000	8.5000	8.5800	-8.137%	3,923,947	+0.699%
2024-09-30	9.5200	9.720000	9.2900	9.3400	-2.148%	2,614,907	-7.495%
2024-09-27	9.5100	9.869000	9.4300	9.5450	+2.304%	3,357,515	-9.481%
2024-09-26	9.2300	9.540000	8.9900	9.3300	+2.867%	3,817,578	-7.395%
2024-09-25	8.9400	9.140000	8.6600	9.0700	+1.796%	4,103,326	-4.741%
2024-09-24	8.5000	9.000000	8.3312	8.9100	+5.569%	4,142,076	-3.030%
2024-09-23	8.5000	8.820000	8.3250	8.4400	-0.118%	3,576,504	+2.370%
2024-09-20	8.4000	8.670000	8.1700	8.4500	+0.118%	5,511,021	+2.249%
2024-09-19	8.8200	8.820000	8.3100	8.4400	-0.589%	5,994,076	+2.370%
2024-09-18	9.1600	9.300000	8.4600	8.4900	-8.216%	8,153,552	+1.767%
2024-09-17	9.7400	9.780000	9.1700	9.2500	-5.322%	5,335,233	-6.595%
2024-09-16	9.6800	9.981200	9.5000	9.7700	+0.722%	4,252,442	-11.566%
2024-09-13	10.0900	10.400000	9.5400	9.7000	+3.854%	8,878,466	-10.928%
2024-09-12	8.9900	9.410000	8.6150	9.3400	+4.358%	8,170,852	-7.495%
2024-09-11	8.3000	9.005000	8.0400	8.9500	+8.222%	7,116,828	-3.464%
2024-09-10	7.6200	8.350000	7.3400	8.2700	+8.744%	8,220,581	+4.474%
2024-09-09	7.9500	7.980000	7.4900	7.6050	-4.340%	5,331,653	+13.609%
2024-09-06	8.1200	8.280000	7.8100	7.9500	-2.454%	4,664,899	+8.679%
2024-09-05	8.5000	8.639500	8.0600	8.1500	-4.455%	4,078,474	+6.012%
2024-09-04	8.5400	9.090000	8.4801	8.5300	-1.101%	5,672,619	+1.290%
2024-09-03	9.4100	9.450000	8.5350	8.6250	-9.401%	4,963,144	+0.174%
2024-08-30	9.7800	9.920000	9.3820	9.5200	-1.551%	3,364,174	-9.244%
2024-08-29	9.9700	10.030000	9.6550	9.6700	-1.427%	3,133,253	-10.651%
2024-08-28	10.0700	10.070000	9.6050	9.8100	-3.729%	4,029,395	-11.927%
2024-08-27	10.4000	10.740000	10.1900	10.1900	-2.301%	3,032,966	-15.211%
2024-08-26	10.6500	10.700000	10.2700	10.4300	-1.325%	2,245,871	-17.162%
2024-08-23	10.3500	10.840000	10.3300	10.5700	+3.324%	3,678,569	-18.259%
2024-08-22	10.4700	10.610000	10.1800	10.2300	-2.571%	2,893,271	-15.543%
2024-08-21	10.1900	10.530000	9.8700	10.5000	+3.858%	3,868,156	-17.714%
2024-08-20	10.1000	10.260000	9.6100	10.1100	-0.197%	3,298,582	-14.540%
2024-08-19	9.9000	10.190000	9.6600	10.1300	+3.262%	4,294,451	-14.709%
2024-08-16	10.6200	10.620000	9.7400	9.8100	-7.974%	5,336,628	-11.927%
2024-08-15	10.4700	10.800000	10.3800	10.6600	+4.612%	4,107,727	-18.949%
2024-08-14	10.5400	10.810000	10.1300	10.1900	-4.139%	4,429,841	-15.211%
2024-08-13	10.0000	10.750000	9.8800	10.6300	+6.834%	6,981,845	-18.721%
2024-08-12	10.7300	10.740000	9.5620	9.9500	-5.821%	7,987,616	-13.166%
2024-08-09	11.7900	11.895000	10.5600	10.5650	-11.367%	5,591,863	-18.221%
2024-08-08	11.0250	12.220000	10.9246	11.9200	+9.660%	7,339,225	-27.517%
2024-08-07	10.8800	11.620000	10.6603	10.8700	+2.258%	7,320,910	-20.515%
2024-08-06	11.5800	11.580000	10.4500	10.6300	-6.673%	7,683,185	-18.721%
2024-08-05	10.5800	11.750000	10.2700	11.3900	-4.845%	7,037,292	-24.144%
2024-08-02	11.1000	12.230000	10.6500	11.9700	+2.747%	9,314,949	-27.820%
2024-08-01	13.8600	14.130000	11.4500	11.6500	-19.153%	15,683,703	-25.837%
2024-07-31	14.4900	15.000000	14.2200	14.4100	+2.199%	8,527,531	-40.042%
2024-07-30	14.4000	14.780000	13.8840	14.1000	-1.605%	4,332,852	-38.723%
2024-07-29	14.8900	15.160000	14.1400	14.3300	-2.117%	4,268,395	-39.707%
2024-07-26	14.8300	15.090000	14.3600	14.6400	+0.619%	3,469,711	-40.984%
2024-07-25	14.9300	15.200000	14.4114	14.5500	-3.770%	4,922,942	-40.619%
2024-07-24	15.9200	16.480000	15.0900	15.1200	-6.667%	3,936,347	-42.857%
2024-07-23	15.1100	16.380000	14.8500	16.2000	+6.230%	4,535,405	-46.667%
2024-07-22	16.1600	16.420000	15.1650	15.2500	-2.118%	5,079,065	-43.344%
2024-07-19	15.9900	16.190000	15.5200	15.5800	-2.928%	3,839,820	-44.544%
2024-07-18	17.4340	17.600000	15.7400	16.0500	-7.599%	6,129,390	-46.168%
2024-07-17	17.6400	18.060000	17.0500	17.3700	-4.874%	4,862,262	-50.259%
2024-07-16	18.4900	18.680000	17.6800	18.2600	-0.273%	4,015,253	-52.683%
2024-07-15	18.1300	18.480000	17.6348	18.3100	+1.049%	4,764,962	-52.813%
2024-07-12	17.8900	18.310000	17.6000	18.1200	+2.027%	6,454,974	-52.318%
2024-07-11	17.9600	18.349900	16.7000	17.7600	+1.486%	8,886,324	-51.351%
2024-07-10	17.3800	17.860100	16.9400	17.5000	+1.626%	6,018,879	-50.629%
2024-07-09	16.7300	17.350000	16.3100	17.2200	+3.423%	6,129,649	-49.826%
2024-07-08	16.4380	16.970000	15.9000	16.6500	+4.062%	6,627,026	-48.108%
2024-07-05	15.2000	16.190000	15.0200	16.0000	+4.712%	5,721,821	-46.000%
2024-07-03	14.4900	15.720000	14.4700	15.2800	+7.681%	6,239,531	-43.455%
2024-07-02	15.2100	15.640000	14.1100	14.1900	-6.026%	6,076,347	-39.112%
2024-07-01	15.2500	15.810000	15.0600	15.1000	-2.329%	4,818,663	-42.781%
2024-06-28	15.7000	16.055000	14.8850	15.4600	-1.466%	8,450,700	-44.114%
2024-06-27	15.0000	15.840000	14.5900	15.6900	+4.391%	6,529,300	-44.933%
2024-06-26	15.7700	16.330000	14.7500	15.0300	-7.565%	13,210,329	-42.515%
2024-06-25	14.0500	17.119900	13.7500	16.2600	+35.050%	33,478,768	-46.863%

.dark-mode .n47GkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n47GkN{ color: #333333; background-color: white; border: 2px solid #333333; }ENVXEnovix Corporation Common Stockstock NASDAQ

ENVX
Enovix Corporation Common Stock
stock NASDAQ