5 DAY PERFORMANCE
-23.00%
1 MONTH PERFORMANCE
-14.88%
3 MONTH PERFORMANCE
-14.02%
6 MONTH PERFORMANCE
-37.00%
YEAR-TO-DATE PERFORMANCE
-30.37%
1 YEAR PERFORMANCE
-35.81%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.08 | $7.29 (2.97%) | $7.50 | $6.82 | 11.42 M | $1.47 B |
| 05/12/2026 | $7.01 | $6.97 (-0.57%) | $7.18 | $6.58 | 6.97 M | $1.45 B |
| 05/11/2026 | $6.63 | $7.18 (8.3%) | $7.45 | $6.53 | 11.83 M | $1.49 B |
| 05/08/2026 | $6.48 | $6.61 (2.01%) | $6.63 | $6.27 | 4.73 M | $1.37 B |
| 05/07/2026 | $6.68 | $6.42 (-3.89%) | $6.68 | $6.31 | 4.95 M | $1.33 B |
| 05/06/2026 | $6.35 | $6.69 (5.35%) | $6.69 | $6.17 | 8.12 M | $1.39 B |
| 05/05/2026 | $6.84 | $6.88 (0.58%) | $7.06 | $6.72 | 5.66 M | $1.43 B |
| 05/04/2026 | $6.84 | $6.75 (-1.32%) | $7.00 | $6.67 | 4.41 M | $1.40 B |
| 05/01/2026 | $6.70 | $6.77 (1.04%) | $6.81 | $6.56 | 2.88 M | $1.41 B |
| 04/30/2026 | $6.40 | $6.67 (4.22%) | $6.76 | $6.34 | 4.31 M | $1.38 B |
| 04/29/2026 | $6.37 | $6.40 (0.47%) | $6.44 | $6.11 | 4.31 M | $1.33 B |
| 04/28/2026 | $6.25 | $6.37 (1.92%) | $6.40 | $6.13 | 4.01 M | $1.32 B |
| 04/27/2026 | $6.60 | $6.51 (-1.36%) | $6.75 | $6.47 | 4.88 M | $1.35 B |
| 04/24/2026 | $6.80 | $6.61 (-2.79%) | $6.87 | $6.43 | 4.29 M | $1.37 B |
| 04/23/2026 | $7.00 | $6.64 (-5.14%) | $7.08 | $6.39 | 5.93 M | $1.38 B |
| 04/22/2026 | $6.75 | $7.00 (3.7%) | $7.08 | $6.72 | 6.69 M | $1.45 B |
| 04/21/2026 | $6.96 | $6.53 (-6.18%) | $6.99 | $6.50 | 6.77 M | $1.36 B |
| 04/20/2026 | $6.48 | $6.83 (5.4%) | $6.84 | $6.42 | 4.80 M | $1.42 B |
| 04/17/2026 | $6.72 | $6.62 (-1.49%) | $6.78 | $6.54 | 5.62 M | $1.37 B |
| 04/16/2026 | $6.41 | $6.54 (2.03%) | $6.57 | $6.17 | 5.91 M | $1.36 B |
| 04/15/2026 | $6.39 | $6.31 (-1.25%) | $6.47 | $6.09 | 5.19 M | $1.31 B |
| 04/14/2026 | $6.22 | $6.36 (2.25%) | $6.39 | $5.99 | 6.07 M | $1.32 B |
| 04/13/2026 | $5.96 | $5.98 (0.34%) | $6.10 | $5.89 | 4.42 M | $1.24 B |
| 04/10/2026 | $5.68 | $6.09 (7.22%) | $6.17 | $5.66 | 7.86 M | $1.26 B |
| 04/09/2026 | $5.68 | $5.58 (-1.76%) | $5.84 | $5.50 | 4.55 M | $1.16 B |
| 04/08/2026 | $5.92 | $5.73 (-3.21%) | $5.99 | $5.60 | 5.21 M | $1.19 B |
| 04/07/2026 | $5.69 | $5.56 (-2.28%) | $5.69 | $5.24 | 6.85 M | $1.15 B |
| 04/06/2026 | $5.09 | $5.75 (12.97%) | $5.84 | $5.07 | 9.99 M | $1.19 B |
| 04/02/2026 | $4.83 | $5.06 (4.76%) | $5.07 | $4.77 | 3.98 M | $1.05 B |
| 04/01/2026 | $5.21 | $4.97 (-4.61%) | $5.24 | $4.95 | 5.10 M | $1.03 B |
| 03/31/2026 | $4.98 | $5.18 (4.02%) | $5.21 | $4.91 | 6.21 M | $1.08 B |
| 03/30/2026 | $5.22 | $4.88 (-6.51%) | $5.33 | $4.82 | 8.06 M | $1.01 B |
| 03/27/2026 | $5.06 | $5.23 (3.36%) | $5.28 | $5.02 | 5.28 M | $1.09 B |
| 03/26/2026 | $5.25 | $5.12 (-2.48%) | $5.40 | $5.08 | 4.57 M | $1.06 B |
| 03/25/2026 | $5.16 | $5.39 (4.46%) | $5.56 | $5.15 | 6.20 M | $1.12 B |
| 03/24/2026 | $4.89 | $5.04 (3.07%) | $5.12 | $4.89 | 4.52 M | $1.05 B |
| 03/23/2026 | $4.98 | $5.02 (0.8%) | $5.10 | $4.92 | 4.69 M | $1.04 B |
| 03/20/2026 | $5.03 | $4.86 (-3.38%) | $5.13 | $4.81 | 8.01 M | $1.01 B |
| 03/19/2026 | $4.79 | $5.08 (6.05%) | $5.14 | $4.70 | 4.84 M | $1.05 B |
| 03/18/2026 | $5.07 | $4.84 (-4.54%) | $5.21 | $4.82 | 5.11 M | $1.00 B |
| 03/17/2026 | $5.06 | $5.11 (0.99%) | $5.20 | $4.99 | 3.61 M | $1.06 B |
| 03/16/2026 | $4.98 | $5.07 (1.81%) | $5.09 | $4.84 | 4.63 M | $1.05 B |
| 03/13/2026 | $5.01 | $4.94 (-1.4%) | $5.18 | $4.87 | 4.92 M | $1.03 B |
| 03/12/2026 | $4.91 | $4.92 (0.2%) | $5.06 | $4.79 | 5.46 M | $1.02 B |
| 03/11/2026 | $4.94 | $5.01 (1.42%) | $5.11 | $4.91 | 5.01 M | $1.04 B |
| 03/10/2026 | $5.09 | $4.94 (-2.95%) | $5.12 | $4.83 | 6.87 M | $1.03 B |
| 03/09/2026 | $4.78 | $5.09 (6.49%) | $5.13 | $4.62 | 7.24 M | $1.06 B |
| 03/06/2026 | $4.92 | $4.85 (-1.42%) | $5.13 | $4.84 | 7.17 M | $1.01 B |
| 03/05/2026 | $5.06 | $5.05 (-0.2%) | $5.22 | $4.91 | 6.36 M | $1.05 B |
| 03/04/2026 | $5.14 | $5.11 (-0.58%) | $5.34 | $5.05 | 5.23 M | $1.06 B |
| 03/03/2026 | $5.17 | $5.07 (-1.93%) | $5.27 | $5.05 | 6.85 M | $1.05 B |
| 03/02/2026 | $5.07 | $5.45 (7.5%) | $5.50 | $5.03 | 7.35 M | $1.13 B |
| 02/27/2026 | $5.79 | $5.27 (-8.98%) | $5.82 | $5.24 | 10.54 M | $1.09 B |
| 02/26/2026 | $5.75 | $5.95 (3.48%) | $6.39 | $5.62 | 12.79 M | $1.24 B |
| 02/25/2026 | $6.15 | $6.15 (0%) | $6.43 | $6.08 | 8.12 M | $1.28 B |
| 02/24/2026 | $5.85 | $6.11 (4.44%) | $6.15 | $5.71 | 4.84 M | $1.27 B |
| 02/23/2026 | $5.85 | $5.87 (0.34%) | $5.90 | $5.72 | 3.55 M | $1.22 B |
| 02/20/2026 | $5.96 | $5.95 (-0.17%) | $6.14 | $5.82 | 3.95 M | $1.23 B |
| 02/19/2026 | $5.90 | $6.03 (2.2%) | $6.03 | $5.80 | 2.66 M | $1.24 B |
| 02/18/2026 | $5.94 | $5.95 (0.17%) | $6.15 | $5.81 | 3.77 M | $1.23 B |
| 02/17/2026 | $5.84 | $5.92 (1.37%) | $6.03 | $5.59 | 4.13 M | $1.22 B |
| 02/13/2026 | $5.76 | $5.92 (2.78%) | $6.14 | $5.72 | 4.87 M | $1.22 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.
