5 DAY PERFORMANCE
+49.71%
1 MONTH PERFORMANCE
+28.86%
3 MONTH PERFORMANCE
-23.80%
6 MONTH PERFORMANCE
-16.69%
YEAR-TO-DATE PERFORMANCE
-30.37%
1 YEAR PERFORMANCE
-51.57%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.35 | $3.38 (0.9%) | $3.45 | $3.31 | 7.09 M | $738.54 M |
| 08/20/2026 | $3.36 | $3.27 (-2.68%) | $3.44 | $3.17 | 8.09 M | $714.50 M |
| 08/19/2026 | $3.21 | $3.40 (5.92%) | $3.45 | $3.21 | 12.91 M | $742.91 M |
| 08/18/2026 | $3.57 | $3.14 (-12.04%) | $3.62 | $3.06 | 28.49 M | $686.10 M |
| 08/17/2026 | $3.92 | $3.60 (-8.16%) | $4.17 | $3.52 | 34.09 M | $786.61 M |
| 08/14/2026 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.31 | 5.48 M | $959.22 M |
| 08/13/2026 | $4.66 | $4.43 (-4.94%) | $5.01 | $4.37 | 10.66 M | $967.96 M |
| 08/12/2026 | $5.00 | $4.73 (-5.4%) | $5.04 | $4.63 | 9.07 M | $1.03 B |
| 08/11/2026 | $4.71 | $4.83 (2.55%) | $4.86 | $4.63 | 4.09 M | $1.06 B |
| 08/10/2026 | $4.74 | $4.64 (-2.11%) | $4.86 | $4.61 | 3.91 M | $1.01 B |
| 08/07/2026 | $4.35 | $4.70 (8.05%) | $4.74 | $4.26 | 4.84 M | $1.02 B |
| 08/06/2026 | $4.23 | $4.26 (0.71%) | $4.47 | $4.16 | 4.33 M | $926.00 M |
| 08/05/2026 | $4.38 | $4.29 (-2.05%) | $4.40 | $4.26 | 5.19 M | $932.53 M |
| 08/04/2026 | $4.36 | $4.40 (0.92%) | $4.45 | $4.28 | 4.25 M | $956.44 M |
| 08/03/2026 | $4.05 | $4.22 (4.2%) | $4.25 | $4.00 | 5.03 M | $917.31 M |
| 07/31/2026 | $4.27 | $4.09 (-4.22%) | $4.30 | $3.93 | 4.65 M | $889.05 M |
| 07/30/2026 | $3.81 | $4.18 (9.71%) | $4.24 | $3.78 | 8.29 M | $908.61 M |
| 07/29/2026 | $3.96 | $3.68 (-7.07%) | $4.04 | $3.67 | 9.94 M | $799.93 M |
| 07/28/2026 | $4.07 | $3.97 (-2.46%) | $4.10 | $3.85 | 8.39 M | $862.97 M |
| 07/27/2026 | $4.07 | $4.23 (3.93%) | $4.24 | $4.00 | 5.97 M | $919.48 M |
| 07/24/2026 | $4.30 | $3.95 (-8.14%) | $4.34 | $3.91 | 8.62 M | $858.62 M |
| 07/23/2026 | $4.60 | $4.34 (-5.65%) | $4.66 | $4.33 | 6.19 M | $943.39 M |
| 07/22/2026 | $4.78 | $4.68 (-2.09%) | $4.86 | $4.64 | 3.04 M | $1.02 B |
| 07/21/2026 | $4.60 | $4.83 (5%) | $4.92 | $4.60 | 4.10 M | $1.05 B |
| 07/20/2026 | $4.83 | $4.57 (-5.38%) | $4.86 | $4.53 | 5.66 M | $993.39 M |
| 07/17/2026 | $4.57 | $4.72 (3.28%) | $4.88 | $4.55 | 5.98 M | $1.03 B |
| 07/16/2026 | $4.99 | $4.70 (-5.81%) | $5.03 | $4.57 | 8.74 M | $1.02 B |
| 07/15/2026 | $5.11 | $5.11 (0%) | $5.35 | $4.97 | 4.43 M | $1.11 B |
| 07/14/2026 | $5.09 | $5.06 (-0.59%) | $5.21 | $5.02 | 4.79 M | $1.10 B |
| 07/13/2026 | $5.07 | $4.95 (-2.37%) | $5.19 | $4.91 | 5.47 M | $1.08 B |
| 07/10/2026 | $5.41 | $5.20 (-3.88%) | $5.47 | $5.18 | 4.45 M | $1.13 B |
| 07/09/2026 | $5.52 | $5.40 (-2.17%) | $5.62 | $5.28 | 9.26 M | $1.17 B |
| 07/08/2026 | $4.93 | $5.13 (4.06%) | $5.14 | $4.86 | 5.51 M | $1.12 B |
| 07/07/2026 | $5.49 | $4.99 (-9.11%) | $5.56 | $4.93 | 8.37 M | $1.08 B |
| 07/06/2026 | $5.47 | $5.62 (2.74%) | $5.80 | $5.41 | 5.22 M | $1.22 B |
| 07/02/2026 | $5.89 | $5.36 (-9%) | $6.06 | $5.33 | 6.43 M | $1.17 B |
| 07/01/2026 | $5.90 | $5.85 (-0.85%) | $6.18 | $5.83 | 4.64 M | $1.27 B |
| 06/30/2026 | $6.10 | $6.07 (-0.49%) | $6.35 | $6.02 | 4.83 M | $1.32 B |
| 06/29/2026 | $6.04 | $6.10 (0.99%) | $6.22 | $5.75 | 4.80 M | $1.33 B |
| 06/26/2026 | $5.88 | $5.95 (1.19%) | $6.08 | $5.77 | 8.17 M | $1.29 B |
| 06/25/2026 | $6.09 | $6.05 (-0.66%) | $6.23 | $5.84 | 4.77 M | $1.32 B |
| 06/24/2026 | $6.39 | $5.94 (-7.04%) | $6.39 | $5.92 | 6.42 M | $1.29 B |
| 06/23/2026 | $6.61 | $6.33 (-4.24%) | $6.89 | $6.32 | 5.27 M | $1.38 B |
| 06/22/2026 | $7.05 | $7.05 (0%) | $7.28 | $6.96 | 3.75 M | $1.53 B |
| 06/18/2026 | $6.94 | $7.08 (2.02%) | $7.12 | $6.73 | 4.94 M | $1.54 B |
| 06/17/2026 | $6.70 | $6.69 (-0.15%) | $7.11 | $6.62 | 3.90 M | $1.45 B |
| 06/16/2026 | $7.02 | $6.63 (-5.56%) | $7.13 | $6.62 | 3.87 M | $1.44 B |
| 06/15/2026 | $7.09 | $7.08 (-0.14%) | $7.40 | $7.05 | 5.17 M | $1.54 B |
| 06/12/2026 | $6.72 | $6.66 (-0.89%) | $6.85 | $6.53 | 4.06 M | $1.45 B |
| 06/11/2026 | $6.33 | $6.70 (5.85%) | $6.73 | $6.19 | 4.65 M | $1.46 B |
| 06/10/2026 | $6.63 | $6.28 (-5.28%) | $6.82 | $6.27 | 5.22 M | $1.37 B |
| 06/09/2026 | $7.38 | $6.75 (-8.54%) | $7.56 | $6.42 | 7.61 M | $1.47 B |
| 06/08/2026 | $7.62 | $7.32 (-3.94%) | $7.68 | $7.26 | 3.64 M | $1.59 B |
| 06/05/2026 | $8.18 | $7.28 (-11%) | $8.23 | $7.10 | 8.55 M | $1.58 B |
| 06/04/2026 | $8.00 | $8.36 (4.5%) | $8.55 | $7.87 | 7.25 M | $1.82 B |
| 06/03/2026 | $8.44 | $8.23 (-2.49%) | $8.68 | $8.14 | 7.29 M | $1.79 B |
| 06/02/2026 | $8.47 | $8.62 (1.77%) | $9.15 | $8.36 | 10.80 M | $1.87 B |
| 06/01/2026 | $7.90 | $8.58 (8.61%) | $8.63 | $7.63 | 13.25 M | $1.87 B |
| 05/29/2026 | $7.56 | $7.98 (5.56%) | $8.33 | $7.33 | 10.54 M | $1.73 B |
| 05/28/2026 | $7.48 | $7.65 (2.27%) | $7.95 | $7.30 | 8.06 M | $1.66 B |
| 05/27/2026 | $7.22 | $7.50 (3.88%) | $7.62 | $7.01 | 6.97 M | $1.63 B |
| 05/26/2026 | $6.85 | $7.25 (5.84%) | $7.64 | $6.81 | 10.36 M | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
