5 DAY PERFORMANCE
-19.59%
1 MONTH PERFORMANCE
-33.46%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-33.29%
YEAR-TO-DATE PERFORMANCE
-30.37%
1 YEAR PERFORMANCE
-48.53%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.33 | $6.68 (5.53%) | $6.85 | $6.25 | 11.15 M | $1.45 B |
| 05/21/2026 | $6.22 | $6.30 (1.29%) | $6.47 | $6.16 | 6.03 M | $1.37 B |
| 05/20/2026 | $5.57 | $6.36 (14.18%) | $6.37 | $5.44 | 9.07 M | $1.38 B |
| 05/19/2026 | $5.80 | $5.53 (-4.66%) | $5.80 | $5.39 | 6.78 M | $1.20 B |
| 05/18/2026 | $6.17 | $5.93 (-3.89%) | $6.18 | $5.75 | 7.87 M | $1.29 B |
| 05/15/2026 | $6.10 | $6.11 (0.16%) | $6.28 | $5.95 | 7.77 M | $1.33 B |
| 05/14/2026 | $6.31 | $6.30 (-0.16%) | $6.48 | $5.83 | 16.94 M | $1.37 B |
| 05/13/2026 | $7.08 | $7.29 (2.97%) | $7.50 | $6.82 | 13.08 M | $1.58 B |
| 05/12/2026 | $7.01 | $6.97 (-0.57%) | $7.18 | $6.58 | 6.97 M | $1.52 B |
| 05/11/2026 | $6.63 | $7.18 (8.3%) | $7.45 | $6.53 | 11.83 M | $1.56 B |
| 05/08/2026 | $6.48 | $6.61 (2.01%) | $6.63 | $6.27 | 4.73 M | $1.44 B |
| 05/07/2026 | $6.68 | $6.42 (-3.89%) | $6.68 | $6.31 | 4.95 M | $1.40 B |
| 05/06/2026 | $6.35 | $6.69 (5.35%) | $6.69 | $6.17 | 8.12 M | $1.45 B |
| 05/05/2026 | $6.84 | $6.88 (0.58%) | $7.06 | $6.72 | 5.66 M | $1.50 B |
| 05/04/2026 | $6.84 | $6.75 (-1.32%) | $7.00 | $6.67 | 4.41 M | $1.47 B |
| 05/01/2026 | $6.70 | $6.77 (1.04%) | $6.81 | $6.56 | 2.88 M | $1.47 B |
| 04/30/2026 | $6.40 | $6.67 (4.22%) | $6.76 | $6.34 | 4.31 M | $1.45 B |
| 04/29/2026 | $6.37 | $6.40 (0.47%) | $6.44 | $6.11 | 4.31 M | $1.39 B |
| 04/28/2026 | $6.25 | $6.37 (1.92%) | $6.40 | $6.13 | 4.01 M | $1.38 B |
| 04/27/2026 | $6.60 | $6.51 (-1.36%) | $6.75 | $6.47 | 4.88 M | $1.42 B |
| 04/24/2026 | $6.80 | $6.61 (-2.79%) | $6.87 | $6.43 | 4.29 M | $1.44 B |
| 04/23/2026 | $7.00 | $6.64 (-5.14%) | $7.08 | $6.39 | 5.93 M | $1.44 B |
| 04/22/2026 | $6.75 | $7.00 (3.7%) | $7.08 | $6.72 | 6.69 M | $1.52 B |
| 04/21/2026 | $6.96 | $6.53 (-6.18%) | $6.99 | $6.50 | 6.77 M | $1.42 B |
| 04/20/2026 | $6.48 | $6.83 (5.4%) | $6.84 | $6.42 | 4.80 M | $1.48 B |
| 04/17/2026 | $6.72 | $6.62 (-1.49%) | $6.78 | $6.54 | 5.62 M | $1.44 B |
| 04/16/2026 | $6.41 | $6.54 (2.03%) | $6.57 | $6.17 | 5.91 M | $1.42 B |
| 04/15/2026 | $6.39 | $6.31 (-1.25%) | $6.47 | $6.09 | 5.19 M | $1.37 B |
| 04/14/2026 | $6.22 | $6.36 (2.25%) | $6.39 | $5.99 | 6.07 M | $1.38 B |
| 04/13/2026 | $5.96 | $5.98 (0.34%) | $6.10 | $5.89 | 4.42 M | $1.30 B |
| 04/10/2026 | $5.68 | $6.09 (7.22%) | $6.17 | $5.66 | 7.86 M | $1.32 B |
| 04/09/2026 | $5.68 | $5.58 (-1.76%) | $5.84 | $5.50 | 4.55 M | $1.21 B |
| 04/08/2026 | $5.92 | $5.73 (-3.21%) | $5.99 | $5.60 | 5.21 M | $1.25 B |
| 04/07/2026 | $5.69 | $5.56 (-2.28%) | $5.69 | $5.24 | 6.85 M | $1.21 B |
| 04/06/2026 | $5.09 | $5.75 (12.97%) | $5.84 | $5.07 | 9.99 M | $1.25 B |
| 04/02/2026 | $4.83 | $5.06 (4.76%) | $5.07 | $4.77 | 3.98 M | $1.10 B |
| 04/01/2026 | $5.21 | $4.97 (-4.61%) | $5.24 | $4.95 | 5.10 M | $1.08 B |
| 03/31/2026 | $4.98 | $5.18 (4.02%) | $5.21 | $4.91 | 6.21 M | $1.13 B |
| 03/30/2026 | $5.22 | $4.88 (-6.51%) | $5.33 | $4.82 | 8.06 M | $1.06 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.
