Dark

ENVX
Enovix Corporation Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

4.71USD+10.563%(+0.45)4,780,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

4.25USD-0.235%(-0.01)0

After-hours

Aug 7, 2026 4:52:30 PM EDT

4.66USD-1.045%(-0.05)421,135

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.3500	4.740000	4.2600	4.7000	+10.329%	4,842,505	0.000%
2026-08-06	4.2300	4.469500	4.1600	4.2600	-0.699%	4,330,416	+10.329%
2026-08-05	4.3800	4.400000	4.2600	4.2900	-2.500%	5,194,759	+9.557%
2026-08-04	4.3600	4.450000	4.2800	4.4000	+4.265%	4,253,470	+6.818%
2026-08-03	4.0500	4.250000	4.0000	4.2200	+3.178%	5,028,404	+11.374%
2026-07-31	4.2700	4.300000	3.9300	4.0900	-2.153%	4,649,100	+14.914%
2026-07-30	3.8100	4.235000	3.7750	4.1800	+13.587%	8,294,905	+12.440%
2026-07-29	3.9550	4.035000	3.6700	3.6800	-7.305%	9,936,207	+27.717%
2026-07-28	4.0700	4.100000	3.8500	3.9700	-6.147%	8,388,219	+18.388%
2026-07-27	4.0700	4.240000	4.0000	4.2300	+7.089%	5,968,548	+11.111%
2026-07-24	4.3000	4.340000	3.9050	3.9500	-8.986%	8,624,209	+18.987%
2026-07-23	4.6000	4.660000	4.3300	4.3400	-7.265%	6,185,090	+8.295%
2026-07-22	4.7750	4.860000	4.6401	4.6800	-3.005%	3,042,652	+0.427%
2026-07-21	4.6000	4.915000	4.6000	4.8250	+5.580%	4,096,051	-2.591%
2026-07-20	4.8300	4.860000	4.5250	4.5700	-3.178%	5,659,415	+2.845%
2026-07-17	4.5700	4.875000	4.5500	4.7200	+0.426%	5,981,206	-0.424%
2026-07-16	4.9900	5.030000	4.5700	4.7000	-8.023%	8,740,983	0.000%
2026-07-15	5.1100	5.350000	4.9750	5.1100	+0.988%	4,429,179	-8.023%
2026-07-14	5.0900	5.210000	5.0200	5.0600	+2.222%	4,454,433	-7.115%
2026-07-13	5.0720	5.190000	4.9100	4.9500	-4.808%	5,472,928	-5.051%
2026-07-10	5.4100	5.470000	5.1750	5.2000	-3.704%	4,450,210	-9.615%
2026-07-09	5.5200	5.620000	5.2800	5.4000	+5.366%	9,261,027	-12.963%
2026-07-08	4.9300	5.140000	4.8600	5.1250	+2.808%	5,514,479	-8.293%
2026-07-07	5.4900	5.560000	4.9350	4.9850	-11.299%	8,369,053	-5.717%
2026-07-06	5.4650	5.795000	5.4100	5.6200	+4.851%	5,223,093	-16.370%
2026-07-02	5.8900	6.060000	5.3250	5.3600	-8.376%	6,431,421	-12.313%
2026-07-01	5.9000	6.175000	5.8300	5.8500	-3.624%	4,636,849	-19.658%
2026-06-30	6.1000	6.345000	6.0150	6.0700	-0.492%	4,833,832	-22.570%
2026-06-29	6.0400	6.219900	5.7507	6.1000	+2.521%	4,796,668	-22.951%
2026-06-26	5.8800	6.075000	5.7700	5.9500	-1.653%	8,172,159	-21.008%
2026-06-25	6.0900	6.225000	5.8400	6.0500	+1.852%	4,773,753	-22.314%
2026-06-24	6.3900	6.390000	5.9200	5.9400	-6.161%	6,421,545	-20.875%
2026-06-23	6.6120	6.890000	6.3200	6.3300	-10.213%	5,270,186	-25.750%
2026-06-22	7.0500	7.280000	6.9610	7.0500	-0.424%	3,750,188	-33.333%
2026-06-18	6.9400	7.120000	6.7300	7.0800	+5.830%	4,935,473	-33.616%
2026-06-17	6.7000	7.110000	6.6200	6.6900	+0.905%	3,896,452	-29.746%
2026-06-16	7.0200	7.130000	6.6150	6.6300	-6.356%	3,868,721	-29.110%
2026-06-15	7.0900	7.396000	7.0450	7.0800	+6.306%	5,173,192	-33.616%
2026-06-12	6.7200	6.850000	6.5300	6.6600	-0.597%	4,058,325	-29.429%
2026-06-11	6.3300	6.730000	6.1909	6.7000	+6.688%	4,653,136	-29.851%
2026-06-10	6.6300	6.820000	6.2700	6.2800	-6.963%	5,222,472	-25.159%
2026-06-09	7.3800	7.560000	6.4206	6.7500	-7.787%	7,614,843	-30.370%
2026-06-08	7.6200	7.680000	7.2550	7.3200	+0.549%	3,643,686	-35.792%
2026-06-05	8.1750	8.230000	7.1000	7.2800	-12.919%	8,551,996	-35.440%
2026-06-04	8.0000	8.545000	7.8700	8.3600	+1.580%	7,253,124	-43.780%
2026-06-03	8.4400	8.680000	8.1400	8.2300	-4.524%	7,293,079	-42.892%
2026-06-02	8.4700	9.150000	8.3600	8.6200	+0.466%	10,804,333	-45.476%
2026-06-01	7.9000	8.630000	7.6300	8.5800	+7.519%	13,253,614	-45.221%
2026-05-29	7.5550	8.330000	7.3300	7.9800	+4.314%	10,541,523	-41.103%
2026-05-28	7.4800	7.950000	7.3000	7.6500	+2.000%	8,063,453	-38.562%
2026-05-27	7.2200	7.620000	7.0100	7.5000	+3.448%	6,973,749	-37.333%
2026-05-26	6.8500	7.635000	6.8100	7.2500	+8.533%	10,360,341	-35.172%
2026-05-22	6.3300	6.850000	6.2520	6.6800	+6.032%	11,154,051	-29.641%
2026-05-21	6.2200	6.469900	6.1601	6.3000	-0.943%	6,018,197	-25.397%
2026-05-20	5.5700	6.370000	5.4350	6.3600	+15.009%	9,070,963	-26.101%
2026-05-19	5.7950	5.795000	5.3900	5.5300	-6.745%	6,780,950	-15.009%
2026-05-18	6.1700	6.180000	5.7500	5.9300	-2.946%	7,867,567	-20.742%
2026-05-15	6.1040	6.280000	5.9500	6.1100	-3.016%	7,771,315	-23.077%
2026-05-14	6.3100	6.480000	5.8300	6.3000	-13.580%	16,938,581	-25.397%
2026-05-13	7.0800	7.500000	6.8200	7.2900	+4.591%	13,082,370	-35.528%
2026-05-12	7.0100	7.180000	6.5800	6.9700	-2.925%	6,970,104	-32.568%
2026-05-11	6.6300	7.450000	6.5300	7.1800	+8.623%	11,830,521	-34.540%
2026-05-08	6.4800	6.625000	6.2700	6.6100	+2.960%	4,728,890	-28.896%
2026-05-07	6.6800	6.680000	6.3100	6.4200	-4.036%	4,951,627	-26.791%
2026-05-06	6.3500	6.690000	6.1650	6.6900	-2.762%	8,118,082	-29.746%
2026-05-05	6.8400	7.055000	6.7150	6.8800	+1.926%	5,655,665	-31.686%
2026-05-04	6.8400	7.000000	6.6700	6.7500	-0.295%	4,408,871	-30.370%
2026-05-01	6.7000	6.805000	6.5550	6.7700	+1.499%	2,876,204	-30.576%
2026-04-30	6.4000	6.760000	6.3350	6.6700	+4.219%	4,311,739	-29.535%
2026-04-29	6.3700	6.440000	6.1100	6.4000	+0.471%	4,309,502	-26.563%
2026-04-28	6.2500	6.400000	6.1250	6.3700	-2.151%	4,008,482	-26.217%
2026-04-27	6.6000	6.746000	6.4700	6.5100	-1.513%	5,058,653	-27.803%
2026-04-24	6.8000	6.870000	6.4300	6.6100	-0.452%	4,294,156	-28.896%
2026-04-23	7.0000	7.075000	6.3850	6.6400	-5.143%	5,924,972	-29.217%
2026-04-22	6.7480	7.075000	6.7200	7.0000	+7.198%	6,691,128	-32.857%
2026-04-21	6.9550	6.990000	6.5000	6.5300	-4.392%	6,764,931	-28.025%
2026-04-20	6.4800	6.840000	6.4200	6.8300	+3.172%	4,802,534	-31.186%
2026-04-17	6.7200	6.780000	6.5400	6.6200	+1.223%	5,620,190	-29.003%
2026-04-16	6.4100	6.570000	6.1650	6.5400	+3.645%	5,909,357	-28.135%
2026-04-15	6.3900	6.467200	6.0900	6.3100	-0.786%	5,185,435	-25.515%
2026-04-14	6.2200	6.385000	5.9930	6.3600	+6.355%	6,070,694	-26.101%
2026-04-13	5.9600	6.100000	5.8850	5.9800	-1.806%	4,416,915	-21.405%
2026-04-10	5.6800	6.170000	5.6550	6.0900	+9.140%	7,862,625	-22.824%
2026-04-09	5.6800	5.835000	5.5000	5.5800	-2.618%	4,553,459	-15.771%
2026-04-08	5.9200	5.990000	5.6000	5.7300	+3.058%	5,213,037	-17.976%
2026-04-07	5.6900	5.690000	5.2438	5.5600	-3.304%	6,853,073	-15.468%
2026-04-06	5.0850	5.840000	5.0700	5.7500	+13.636%	9,991,621	-18.261%
2026-04-02	4.8300	5.070000	4.7700	5.0600	+1.811%	3,977,353	-7.115%
2026-04-01	5.2100	5.240000	4.9500	4.9700	-4.054%	5,096,368	-5.433%
2026-03-31	4.9800	5.210000	4.9050	5.1800	+6.148%	6,213,336	-9.266%
2026-03-30	5.2200	5.330000	4.8200	4.8800	-6.692%	8,061,674	-3.689%
2026-03-27	5.0600	5.280000	5.0200	5.2300	+2.148%	5,279,590	-10.134%
2026-03-26	5.2500	5.395000	5.0800	5.1200	-5.009%	4,568,866	-8.203%
2026-03-25	5.1600	5.555000	5.1500	5.3900	+6.944%	6,204,178	-12.801%
2026-03-24	4.8900	5.115000	4.8900	5.0400	+0.398%	4,520,560	-6.746%
2026-03-23	4.9800	5.100000	4.9200	5.0200	+3.292%	4,686,756	-6.375%
2026-03-20	5.0300	5.130000	4.8100	4.8600	-4.331%	8,010,337	-3.292%
2026-03-19	4.7900	5.135000	4.7000	5.0800	+4.959%	4,838,436	-7.480%
2026-03-18	5.0700	5.205500	4.8200	4.8400	-5.284%	5,109,360	-2.893%
2026-03-17	5.0600	5.200000	4.9900	5.1100	+0.789%	3,607,164	-8.023%
2026-03-16	4.9800	5.090000	4.8407	5.0700	+2.632%	4,631,889	-7.298%
2026-03-13	5.0100	5.175000	4.8700	4.9400	+0.407%	4,920,615	-4.858%
2026-03-12	4.9100	5.055800	4.7900	4.9200	-1.796%	5,456,316	-4.472%
2026-03-11	4.9400	5.105000	4.9100	5.0100	+1.417%	5,014,653	-6.188%
2026-03-10	5.0900	5.115000	4.8250	4.9400	-2.947%	6,874,551	-4.858%
2026-03-09	4.7800	5.130000	4.6150	5.0900	+4.948%	7,242,638	-7.662%
2026-03-06	4.9200	5.128400	4.8400	4.8500	-3.960%	7,165,463	-3.093%
2026-03-05	5.0600	5.215000	4.9100	5.0500	-1.174%	6,361,932	-6.931%
2026-03-04	5.1400	5.337800	5.0450	5.1100	+0.789%	5,227,225	-8.023%
2026-03-03	5.1720	5.270000	5.0500	5.0700	-6.972%	6,851,395	-7.298%
2026-03-02	5.0700	5.500000	5.0300	5.4500	+3.416%	7,343,983	-13.761%
2026-02-27	5.7900	5.815000	5.2400	5.2700	-11.429%	10,542,540	-10.816%
2026-02-26	5.7500	6.390000	5.6200	5.9500	-3.252%	12,836,652	-21.008%
2026-02-25	6.1500	6.430000	6.0800	6.1500	+0.655%	8,118,554	-23.577%
2026-02-24	5.8500	6.145000	5.7100	6.1100	+4.089%	4,842,845	-23.077%
2026-02-23	5.8500	5.900000	5.7150	5.8700	-1.345%	3,552,797	-19.932%
2026-02-20	5.9550	6.135000	5.8200	5.9500	-1.327%	3,945,830	-21.008%
2026-02-19	5.9000	6.030000	5.7950	6.0300	+1.345%	2,664,534	-22.056%
2026-02-18	5.9400	6.150000	5.8100	5.9500	+0.507%	3,769,717	-21.008%
2026-02-17	5.8400	6.030000	5.5900	5.9200	0.000%	4,131,427	-20.608%
2026-02-13	5.7600	6.135000	5.7200	5.9200	+2.778%	4,874,366	-20.608%
2026-02-12	6.1750	6.175000	5.6900	5.7600	-6.036%	7,018,681	-18.403%
2026-02-11	6.3700	6.390000	5.9500	6.1300	-2.389%	5,847,151	-23.328%
2026-02-10	6.4800	6.860000	6.2650	6.2800	-3.086%	5,690,007	-25.159%
2026-02-09	6.3500	6.600000	6.2206	6.4800	+1.567%	7,897,757	-27.469%
2026-02-06	5.8850	6.465000	5.8650	6.3800	+13.020%	9,661,623	-26.332%
2026-02-05	6.1800	6.210000	5.6400	5.6450	-11.934%	10,448,931	-16.740%
2026-02-04	6.6700	6.820000	6.1000	6.4100	-1.988%	8,530,456	-26.677%
2026-02-03	6.8900	7.000000	6.2950	6.5400	-4.526%	9,460,869	-28.135%
2026-02-02	6.5400	7.030000	6.5210	6.8500	+3.474%	6,433,032	-31.387%
2026-01-30	6.9900	7.150000	6.6100	6.6200	-7.153%	8,477,093	-29.003%
2026-01-29	7.2700	7.320000	6.9100	7.1300	-0.972%	5,359,165	-34.081%
2026-01-28	7.3300	7.380000	7.1101	7.2000	-0.277%	4,136,712	-34.722%
2026-01-27	7.1400	7.260000	7.0000	7.2200	+0.278%	6,097,949	-34.903%
2026-01-26	7.4800	7.485000	7.1414	7.2000	-4.382%	5,372,790	-34.722%
2026-01-23	7.7200	7.790000	7.4450	7.5300	-2.208%	5,199,249	-37.583%
2026-01-22	7.6800	7.960000	7.6600	7.7000	+2.326%	4,860,866	-38.961%
2026-01-21	7.5400	8.000000	7.2900	7.5250	+1.896%	7,877,090	-37.542%
2026-01-20	7.7000	8.030000	7.3100	7.3850	-10.376%	10,756,367	-36.357%
2026-01-16	7.8000	8.500000	7.7400	8.2400	+5.371%	8,618,612	-42.961%
2026-01-15	8.2500	8.310000	7.7600	7.8200	-4.750%	5,931,536	-39.898%
2026-01-14	7.9900	8.260000	7.7409	8.2100	+2.369%	5,522,682	-42.753%
2026-01-13	8.0600	8.120000	7.5800	8.0200	+2.036%	5,335,824	-41.397%
2026-01-12	7.8800	8.195000	7.5300	7.8600	-0.758%	5,756,743	-40.204%
2026-01-09	7.9700	8.000000	7.4750	7.9200	+0.126%	8,413,032	-40.657%
2026-01-08	8.1200	8.450000	7.8900	7.9100	-2.104%	5,367,192	-40.582%
2026-01-07	8.5600	8.610000	7.9150	8.0800	-6.912%	5,510,584	-41.832%
2026-01-06	8.7450	8.890000	8.3450	8.6800	-0.573%	7,478,255	-45.853%
2026-01-05	8.0350	8.779000	8.0300	8.7300	+10.646%	7,771,798	-46.163%
2026-01-02	7.5300	7.920000	7.5050	7.8900	+7.934%	5,228,274	-40.431%
2025-12-31	7.4100	7.470000	7.2050	7.3100	-1.482%	4,663,371	-35.705%
2025-12-30	7.6200	7.661000	7.3850	7.4200	-2.625%	4,639,063	-36.658%
2025-12-29	7.5000	7.773000	7.4000	7.6200	-0.131%	4,938,777	-38.320%
2025-12-26	8.2400	8.240000	7.6050	7.6300	-7.739%	4,751,286	-38.401%
2025-12-24	8.4900	8.570000	8.1950	8.2700	-1.548%	2,370,400	-43.168%
2025-12-23	8.2400	8.578700	8.1300	8.4000	+0.719%	5,561,524	-44.048%
2025-12-22	8.0000	8.370000	7.9200	8.3400	+6.107%	7,384,906	-43.645%
2025-12-19	7.4900	7.955000	7.4500	7.8600	+5.221%	8,040,940	-40.204%
2025-12-18	7.4700	7.700000	7.3720	7.4700	+3.750%	4,915,778	-37.082%
2025-12-17	7.7100	7.896200	7.1800	7.2000	-6.977%	6,403,107	-34.722%
2025-12-16	7.7100	7.960000	7.5100	7.7400	-2.025%	6,671,686	-39.276%
2025-12-15	8.8000	8.839900	7.8500	7.9000	-8.565%	7,678,246	-40.506%
2025-12-12	9.0000	9.140000	8.6200	8.6400	-4.000%	6,546,883	-45.602%
2025-12-11	8.8850	9.060000	8.5500	9.0000	-1.424%	8,808,653	-47.778%
2025-12-10	8.8900	9.189900	8.6250	9.1300	+1.784%	6,979,792	-48.521%
2025-12-09	8.5850	9.120000	8.5000	8.9700	+3.341%	7,972,591	-47.603%
2025-12-08	8.9800	9.000000	8.5350	8.6800	-3.125%	5,869,327	-45.853%
2025-12-05	9.0400	9.170000	8.8300	8.9600	-1.430%	4,869,242	-47.545%
2025-12-04	8.3400	9.100000	8.2100	9.0900	+8.993%	6,562,993	-48.295%
2025-12-03	7.5300	8.385000	7.4200	8.3400	+10.610%	5,317,567	-43.645%
2025-12-02	7.3500	7.650000	7.3400	7.5400	+3.429%	4,428,501	-37.666%
2025-12-01	7.5600	7.600000	7.2650	7.2900	-6.418%	5,136,729	-35.528%
2025-11-28	7.5300	7.895000	7.5300	7.7900	+3.453%	2,924,545	-39.666%
2025-11-26	7.6100	7.730000	7.4177	7.5300	-0.528%	3,747,154	-37.583%
2025-11-25	7.5600	7.675000	7.2700	7.5700	-0.132%	3,724,285	-37.913%
2025-11-24	7.4950	7.650000	7.3700	7.5800	+1.473%	4,850,808	-37.995%
2025-11-21	7.1500	7.575000	6.6800	7.4700	+5.063%	10,390,622	-37.082%
2025-11-20	7.9500	8.105000	7.0800	7.1100	-6.693%	6,839,592	-33.896%
2025-11-19	7.5500	7.895000	7.4900	7.6200	+1.600%	5,109,391	-38.320%
2025-11-18	7.2850	7.690000	7.1300	7.5000	+0.671%	7,408,384	-37.333%
2025-11-17	7.9250	8.010000	7.3411	7.4500	-7.281%	8,707,447	-36.913%
2025-11-14	7.7600	8.350000	7.7200	8.0350	-0.557%	6,066,118	-41.506%
2025-11-13	8.2200	8.225000	7.7700	8.0800	-3.234%	11,327,455	-41.832%
2025-11-12	8.9000	8.941000	8.3000	8.3500	-5.543%	8,215,495	-43.713%
2025-11-11	9.1300	9.135000	8.7000	8.8400	-4.741%	6,753,063	-46.833%
2025-11-10	9.8200	9.892500	8.9700	9.2800	-2.980%	7,731,536	-49.353%
2025-11-07	8.7600	9.720000	8.6700	9.5650	+5.925%	10,425,835	-50.863%
2025-11-06	9.9800	10.347657	8.5600	9.0300	-20.230%	27,664,878	-47.951%
2025-11-05	11.2600	11.650000	11.2000	11.3200	+1.890%	9,546,820	-58.481%
2025-11-04	11.6300	11.918100	11.0900	11.1100	-9.009%	6,674,453	-57.696%
2025-11-03	11.9600	12.395000	11.6400	12.2100	+1.835%	6,239,164	-61.507%
2025-10-31	11.5900	12.000000	11.4324	11.9900	+5.453%	5,182,745	-60.801%
2025-10-30	11.5650	11.801300	11.3550	11.3700	-3.398%	4,889,623	-58.663%
2025-10-29	11.7800	12.330000	11.6700	11.7700	+0.771%	6,428,224	-60.068%
2025-10-28	12.1650	12.280000	11.6150	11.6800	-4.026%	4,643,072	-59.760%
2025-10-27	12.4900	12.650000	12.1100	12.1700	-1.218%	4,351,353	-61.380%
2025-10-24	11.8950	12.540000	11.8000	12.3200	+7.317%	7,285,703	-61.851%
2025-10-23	11.3800	11.610000	11.2300	11.4800	+2.363%	4,436,291	-59.059%
2025-10-22	11.6000	11.728500	10.8400	11.2150	-5.359%	7,320,806	-58.092%
2025-10-21	12.4300	12.500000	11.8200	11.8500	-6.472%	5,679,932	-60.338%
2025-10-20	11.7500	12.690000	11.5100	12.6700	+13.024%	7,103,691	-62.904%
2025-10-17	11.2900	11.640000	11.0500	11.2100	-2.606%	6,664,714	-58.073%
2025-10-16	13.2800	13.636400	11.4700	11.5100	-12.737%	14,265,484	-59.166%
2025-10-15	13.3400	14.210000	13.0000	13.1900	+2.486%	13,857,360	-64.367%
2025-10-14	12.8100	13.359900	12.3900	12.8700	-1.152%	8,964,317	-63.481%
2025-10-13	12.6600	13.735000	12.6250	13.0200	+7.871%	11,865,624	-63.902%
2025-10-10	12.5500	13.040000	11.9100	12.0700	-3.825%	7,188,044	-61.060%
2025-10-09	12.7300	12.895000	12.4900	12.5500	-0.869%	4,664,229	-62.550%
2025-10-08	12.5200	13.170000	12.4600	12.6600	+1.932%	7,170,243	-62.875%
2025-10-07	13.1800	13.180000	11.9700	12.4200	-4.167%	10,290,958	-62.158%
2025-10-06	12.4000	12.980000	12.0200	12.9600	+8.725%	10,154,307	-63.735%
2025-10-03	11.7600	12.190000	11.5800	11.9200	+2.318%	7,313,792	-60.570%
2025-10-02	11.3500	12.100000	11.1150	11.6500	+4.860%	10,921,736	-59.657%
2025-10-01	9.9600	11.195000	9.8600	11.1100	+11.434%	12,235,827	-57.696%
2025-09-30	9.9200	9.990000	9.6900	9.9700	0.000%	5,216,904	-52.859%
2025-09-29	10.2400	10.290000	9.9300	9.9700	-1.189%	4,615,805	-52.859%
2025-09-26	10.2600	10.330000	10.0600	10.0900	-1.944%	3,560,495	-53.419%
2025-09-25	9.9900	10.495000	9.7300	10.2900	-0.194%	5,717,623	-54.325%
2025-09-24	10.5500	10.660000	10.1926	10.3100	-1.151%	3,489,878	-54.413%
2025-09-23	10.4806	10.780000	10.1950	10.4300	+0.096%	5,668,718	-54.938%
2025-09-22	10.0700	10.490000	9.8300	10.4200	+3.271%	4,794,711	-54.894%
2025-09-19	9.9200	10.320000	9.8700	10.0900	+1.305%	8,669,514	-53.419%
2025-09-18	9.5900	10.099900	9.3712	9.9600	+6.982%	10,332,888	-52.811%
2025-09-17	8.8850	9.608100	8.8400	9.3100	+4.607%	7,177,405	-49.517%
2025-09-16	9.2600	9.260000	8.8322	8.9000	-2.626%	12,457,840	-47.191%
2025-09-15	8.2200	9.150000	8.2200	9.1400	+12.285%	14,205,336	-48.578%
2025-09-12	8.0850	8.250000	7.9100	8.1400	+1.750%	8,765,464	-42.260%
2025-09-11	7.8850	8.210000	7.7000	8.0000	-12.568%	38,670,554	-41.250%
2025-09-10	9.0700	9.195000	8.7300	9.1500	+0.882%	6,411,294	-48.634%
2025-09-09	9.4000	9.420000	9.0400	9.0700	-3.408%	3,891,208	-48.181%
2025-09-08	9.3000	9.499900	9.1100	9.3900	+2.176%	4,869,241	-49.947%
2025-09-05	9.2000	9.260000	8.8600	9.1900	+1.885%	3,536,339	-48.857%
2025-09-04	9.2000	9.276000	8.9150	9.0200	-0.770%	5,329,928	-47.894%
2025-09-03	9.4000	9.479500	9.0900	9.0900	-3.092%	3,951,814	-48.295%
2025-09-02	9.3300	9.580000	9.1500	9.3800	-2.495%	5,558,243	-49.893%
2025-08-29	9.8450	9.880000	9.2550	9.6200	-3.122%	9,387,440	-51.143%
2025-08-28	10.4800	10.490000	9.9000	9.9300	-5.608%	9,106,332	-52.669%
2025-08-27	10.4900	10.640000	10.3750	10.5200	+0.286%	10,575,680	-55.323%
2025-08-26	10.4400	10.775000	10.4000	10.4900	+0.768%	4,854,746	-55.195%
2025-08-25	10.4400	10.560000	10.2900	10.4100	-0.951%	3,785,774	-54.851%
2025-08-22	10.3500	10.700000	10.2589	10.5100	+2.337%	7,476,646	-55.281%
2025-08-21	10.0700	10.340000	10.0000	10.2700	+1.784%	3,539,695	-54.236%
2025-08-20	10.0000	10.250000	9.4800	10.0900	+0.900%	6,385,170	-53.419%
2025-08-19	10.0900	10.130000	9.6100	10.0000	-1.672%	7,249,491	-53.000%
2025-08-18	10.2100	10.550000	10.1500	10.1700	-0.392%	5,894,352	-53.786%
2025-08-15	10.5300	10.550000	10.1600	10.2100	-2.762%	6,126,152	-53.967%
2025-08-14	10.8000	10.800000	10.3700	10.5000	-4.372%	6,756,260	-55.238%
2025-08-13	10.8000	11.160000	10.7100	10.9800	+2.617%	6,327,691	-57.195%
2025-08-12	10.9000	10.900000	10.5300	10.7000	-1.835%	5,078,244	-56.075%
2025-08-11	10.8400	11.120000	10.7050	10.9000	+1.113%	4,582,099	-56.881%
2025-08-08	11.0850	11.310000	10.6300	10.7800	-2.000%	4,608,041	-56.401%
2025-08-07	11.3000	11.390000	10.6450	11.0000	-2.048%	6,352,597	-57.273%
2025-08-06	11.2300	11.640000	11.0300	11.2300	-0.355%	5,557,447	-58.148%
2025-08-05	11.3226	11.700000	11.0200	11.2700	+2.548%	7,088,086	-58.296%
2025-08-04	11.0000	11.020000	10.4550	10.9900	+2.662%	7,018,251	-57.234%
2025-08-01	11.4800	11.970000	9.9000	10.7050	-20.112%	24,282,945	-56.095%
2025-07-31	13.6300	13.800000	13.2400	13.4000	-0.741%	8,584,211	-64.925%
2025-07-30	14.2500	14.330000	13.2600	13.5000	-5.330%	7,080,662	-65.185%
2025-07-29	15.0700	15.370000	14.1100	14.2600	-5.312%	8,191,166	-67.041%
2025-07-28	14.8920	15.400000	14.5600	15.0600	+2.519%	8,258,489	-68.792%
2025-07-25	14.4900	14.780000	14.0100	14.6900	+1.802%	7,515,558	-68.005%
2025-07-24	13.8500	14.960000	13.7200	14.4300	-0.893%	10,857,919	-67.429%
2025-07-23	14.5850	15.020000	14.4720	14.5600	-0.885%	7,574,614	-67.720%
2025-07-22	13.6100	15.150000	13.6000	14.6900	+1.802%	12,349,411	-68.005%
2025-07-21	15.5300	15.910000	13.7700	14.4300	-7.143%	11,798,818	-67.429%
2025-07-18	15.4900	16.490000	15.3100	15.5400	-2.448%	9,432,890	-69.755%
2025-07-17	14.4300	16.040000	13.5500	15.9300	+20.568%	12,800,325	-70.496%
2025-07-16	12.7260	13.431300	12.2850	13.2125	-9.689%	13,656,785	-64.428%
2025-07-15	15.0400	16.230000	14.6000	14.6300	-0.137%	16,342,593	-67.874%
2025-07-14	14.0400	14.835000	13.8755	14.6500	+4.122%	7,822,770	-67.918%
2025-07-11	13.9900	14.420000	13.7100	14.0700	-0.354%	8,400,179	-66.596%
2025-07-10	13.6850	14.495000	13.3400	14.1200	+2.915%	8,612,343	-66.714%
2025-07-09	13.6500	14.390000	13.4350	13.7200	+2.083%	10,784,257	-65.743%
2025-07-08	12.9700	14.039900	12.9284	13.4400	+3.147%	15,208,828	-65.030%
2025-07-07	12.3500	13.370000	11.6900	13.0300	+14.399%	23,849,451	-63.929%
2025-07-03	11.2000	11.635000	11.0100	11.3900	+2.428%	4,929,856	-58.736%
2025-07-02	10.6100	11.600000	10.4784	11.1200	+9.557%	14,618,944	-57.734%
2025-07-01	10.0200	10.350000	9.7000	10.1500	-1.838%	5,037,786	-53.695%
2025-06-30	10.0300	10.800000	9.7207	10.3400	+4.550%	10,339,753	-54.545%
2025-06-27	10.5290	10.529000	9.6700	9.8900	-6.078%	7,904,918	-52.477%
2025-06-26	8.7700	10.600000	8.7650	10.5300	+20.757%	14,354,787	-55.366%
2025-06-25	8.7000	8.825000	8.4900	8.7200	+1.395%	4,459,913	-46.101%
2025-06-24	8.3300	8.660000	8.3300	8.6000	+6.042%	3,741,287	-45.349%
2025-06-23	8.0700	8.395000	7.8400	8.1100	-1.458%	3,070,654	-42.047%
2025-06-20	8.6600	8.670000	8.1100	8.2300	-3.176%	3,561,211	-42.892%
2025-06-18	8.4400	8.800000	8.3400	8.5000	+0.711%	3,192,472	-44.706%
2025-06-17	8.7050	8.845000	8.4200	8.4400	-4.740%	3,326,507	-44.313%
2025-06-16	8.4000	9.025000	8.4000	8.8600	+7.786%	3,907,597	-46.953%
2025-06-13	8.2600	8.540000	8.0301	8.2200	-4.971%	4,014,430	-42.822%
2025-06-12	8.5300	8.930900	8.3900	8.6500	-0.346%	3,165,117	-45.665%
2025-06-11	8.7800	9.050000	8.5900	8.6800	+0.696%	3,653,931	-45.853%
2025-06-10	8.7200	8.760000	8.4350	8.6200	+0.349%	3,141,612	-45.476%
2025-06-09	8.5000	9.000000	8.4700	8.5900	+3.369%	6,490,168	-45.285%
2025-06-06	8.2099	8.390000	8.1000	8.3100	+3.487%	3,404,573	-43.442%
2025-06-05	8.4500	8.610000	7.8400	8.0300	-4.970%	4,472,970	-41.469%
2025-06-04	8.0200	8.560000	7.9200	8.4500	+6.557%	4,335,378	-44.379%
2025-06-03	7.6100	8.045000	7.4800	7.9300	+4.342%	2,306,153	-40.731%
2025-06-02	7.5800	7.690000	7.3900	7.6000	-0.262%	2,493,151	-38.158%
2025-05-30	7.9800	7.990000	7.5500	7.6200	-5.576%	3,988,540	-38.320%
2025-05-29	8.4900	8.640000	8.0000	8.0700	-2.771%	3,560,660	-41.760%
2025-05-28	8.0700	8.360000	7.9150	8.3000	+3.362%	3,359,059	-43.373%
2025-05-27	8.0200	8.200000	7.8600	8.0300	+3.346%	3,778,611	-41.469%
2025-05-23	7.4500	7.850000	7.4100	7.7700	+0.388%	2,895,468	-39.511%
2025-05-22	7.2400	7.770000	7.1500	7.7400	+5.306%	3,956,129	-39.276%
2025-05-21	7.7600	7.785000	7.2699	7.3500	-6.489%	3,713,893	-36.054%
2025-05-20	7.9400	7.990000	7.6700	7.8600	-1.256%	2,845,479	-40.204%
2025-05-19	7.9500	7.965000	7.6200	7.9600	-3.865%	3,867,869	-40.955%
2025-05-16	7.8850	8.330000	7.8200	8.2800	+6.290%	4,762,118	-43.237%
2025-05-15	7.8700	7.980000	7.7000	7.7900	-2.503%	3,946,650	-39.666%
2025-05-14	7.9800	8.145000	7.7414	7.9900	+0.757%	4,696,327	-41.176%
2025-05-13	7.5600	8.175000	7.5500	7.9300	+6.016%	6,799,219	-40.731%
2025-05-12	7.0650	7.551700	7.0400	7.4800	+13.678%	6,543,427	-37.166%
2025-05-09	6.4300	6.780000	6.3700	6.5800	+1.543%	4,079,677	-28.571%
2025-05-08	6.3800	6.635000	6.2100	6.4800	+4.854%	4,080,961	-27.469%
2025-05-07	6.1300	6.285000	6.0750	6.1800	+1.478%	3,414,975	-23.948%
2025-05-06	5.9500	6.145000	5.8650	6.0900	0.000%	3,694,640	-22.824%
2025-05-05	6.2900	6.290000	6.0500	6.0900	-4.094%	4,353,615	-22.824%
2025-05-02	6.3300	6.637200	6.2001	6.3500	+3.420%	4,885,427	-25.984%
2025-05-01	6.6450	6.990000	5.8600	6.1400	-8.358%	13,603,562	-23.453%
2025-04-30	6.5000	6.760000	6.3100	6.7000	-1.034%	4,919,933	-29.851%
2025-04-29	6.9100	6.920000	6.6300	6.7700	-2.026%	3,681,566	-30.576%
2025-04-28	6.8400	7.110000	6.7400	6.9100	+1.023%	4,096,862	-31.983%
2025-04-25	6.7100	7.010000	6.6100	6.8400	+0.736%	3,675,563	-31.287%
2025-04-24	6.4200	6.818500	6.3247	6.7900	+7.437%	4,050,083	-30.781%
2025-04-23	6.5200	6.845000	6.2450	6.3200	+2.597%	5,390,165	-25.633%
2025-04-22	6.2400	6.530000	6.1250	6.1600	+0.326%	4,234,593	-23.701%
2025-04-21	5.9700	6.160000	5.8601	6.1400	-0.325%	3,148,490	-23.453%
2025-04-17	5.8300	6.200000	5.7250	6.1600	+5.660%	4,632,864	-23.701%
2025-04-16	5.8550	5.969800	5.6900	5.8300	-2.995%	3,982,160	-19.383%
2025-04-15	5.9200	6.065000	5.8600	6.0100	0.000%	4,067,704	-21.797%
2025-04-14	6.3900	6.400000	5.8100	6.0100	+0.502%	4,707,336	-21.797%
2025-04-11	5.9950	6.080000	5.6990	5.9800	+1.014%	5,635,851	-21.405%
2025-04-10	6.2300	6.362700	5.6500	5.9200	-10.910%	8,500,577	-20.608%
2025-04-09	5.4100	6.925000	5.3750	6.6450	+21.703%	12,090,712	-29.270%
2025-04-08	6.3800	6.435000	5.2700	5.4600	-9.151%	7,857,742	-13.919%
2025-04-07	5.7600	6.790000	5.6500	6.0100	-4.754%	8,970,008	-21.797%
2025-04-04	6.2600	6.430000	5.6900	6.3100	-4.827%	9,168,716	-25.515%
2025-04-03	7.0120	7.300000	6.4600	6.6300	-13.106%	13,368,567	-29.110%
2025-04-02	7.3350	7.780000	7.1700	7.6300	+2.554%	3,568,539	-38.401%
2025-04-01	7.3300	7.480000	7.0400	7.4400	+1.362%	3,991,628	-36.828%
2025-03-31	7.1100	7.500000	6.9400	7.3400	-1.872%	5,205,114	-35.967%
2025-03-28	7.9200	8.000000	7.2350	7.4800	-6.617%	5,463,932	-37.166%
2025-03-27	8.0800	8.370000	7.9200	8.0100	-1.597%	3,333,466	-41.323%
2025-03-26	8.6000	8.743100	8.1000	8.1400	-6.865%	3,245,033	-42.260%
2025-03-25	8.9000	8.969700	8.6500	8.7400	-1.131%	3,193,010	-46.224%
2025-03-24	8.6900	9.070000	8.5800	8.8400	+4.615%	4,489,430	-46.833%
2025-03-21	7.8100	8.519200	7.7302	8.4500	+6.156%	4,595,119	-44.379%
2025-03-20	8.0300	8.180000	7.8800	7.9600	-2.091%	2,298,032	-40.955%
2025-03-19	7.9000	8.340000	7.8300	8.1300	+3.173%	3,082,302	-42.189%
2025-03-18	8.0450	8.130000	7.7837	7.8800	-3.550%	5,194,445	-40.355%
2025-03-17	7.6650	8.400000	7.6500	8.1700	+6.797%	5,761,757	-42.472%
2025-03-14	7.3800	7.670000	7.3200	7.6500	+6.103%	4,099,817	-38.562%
2025-03-13	7.5800	7.720000	7.1000	7.2100	-4.881%	4,417,005	-34.813%
2025-03-12	7.7300	7.750000	7.4700	7.5800	+1.813%	4,810,403	-37.995%
2025-03-11	7.8900	7.980000	7.2400	7.4450	-5.159%	7,232,762	-36.870%
2025-03-10	8.3700	8.510000	7.7000	7.8500	-8.827%	6,299,314	-40.127%
2025-03-07	8.1900	8.680000	8.1150	8.6100	+3.986%	3,920,546	-45.412%
2025-03-06	8.3200	8.580000	8.1900	8.2800	-3.944%	4,881,741	-43.237%
2025-03-05	8.6800	8.680000	8.2600	8.6200	+1.771%	4,310,140	-45.476%
2025-03-04	7.9250	8.808800	7.7200	8.4700	+3.799%	7,108,432	-44.510%
2025-03-03	9.0100	9.100000	7.9950	8.1600	-8.520%	7,951,957	-42.402%
2025-02-28	8.7800	9.050000	8.5200	8.9200	-1.327%	7,580,857	-47.309%
2025-02-27	9.7700	9.810000	9.0100	9.0400	-6.127%	5,278,018	-48.009%
2025-02-26	9.5750	9.895000	9.4801	9.6300	+2.013%	3,923,852	-51.194%
2025-02-25	9.5200	9.640000	9.0300	9.4400	-3.870%	8,163,524	-50.212%
2025-02-24	10.5970	10.700000	9.7750	9.8200	-8.396%	6,828,011	-52.138%
2025-02-21	11.6300	12.389700	10.6600	10.7200	-6.580%	10,763,464	-56.157%
2025-02-20	10.2600	11.580000	10.0604	11.4750	+2.547%	10,654,450	-59.041%
2025-02-19	11.2200	11.415000	10.7600	11.1900	+0.269%	13,097,964	-57.998%
2025-02-18	11.6930	11.799900	11.0900	11.1600	-2.533%	5,265,759	-57.885%

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

ENVX
Enovix Corporation Common Stock
stock NASDAQ