-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-2.00% -
3 MONTH PERFORMANCE
-38.21% -
6 MONTH PERFORMANCE
+17.95% -
YEAR-TO-DATE PERFORMANCE
-25.48% -
1 YEAR PERFORMANCE
-25.66%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.52 | $9.34 (-1.89%) | $9.72 | $9.29 | 2.60 M | $1.47 B |
| 09/27/2024 | $9.51 | $9.55 (0.42%) | $9.87 | $9.43 | 3.36 M | $1.50 B |
| 09/26/2024 | $9.23 | $9.33 (1.08%) | $9.54 | $8.99 | 3.83 M | $1.47 B |
| 09/25/2024 | $8.94 | $9.07 (1.45%) | $9.14 | $8.66 | 4.11 M | $1.43 B |
| 09/24/2024 | $8.50 | $8.91 (4.82%) | $9.00 | $8.33 | 4.16 M | $1.40 B |
| 09/23/2024 | $8.50 | $8.44 (-0.71%) | $8.82 | $8.32 | 3.58 M | $1.35 B |
| 09/20/2024 | $8.40 | $8.45 (0.6%) | $8.67 | $8.17 | 5.78 M | $1.35 B |
| 09/19/2024 | $8.82 | $8.44 (-4.31%) | $8.82 | $8.31 | 6.00 M | $1.35 B |
| 09/18/2024 | $9.16 | $8.49 (-7.31%) | $9.30 | $8.46 | 8.16 M | $1.34 B |
| 09/17/2024 | $9.74 | $9.25 (-5.03%) | $9.78 | $9.17 | 5.35 M | $1.46 B |
| 09/16/2024 | $9.68 | $9.77 (0.93%) | $9.98 | $9.50 | 4.27 M | $1.56 B |
| 09/13/2024 | $10.09 | $9.70 (-3.87%) | $10.40 | $9.54 | 8.92 M | $1.55 B |
| 09/12/2024 | $8.99 | $9.34 (3.89%) | $9.41 | $8.62 | 8.23 M | $1.47 B |
| 09/11/2024 | $8.30 | $8.95 (7.83%) | $9.01 | $8.04 | 7.13 M | $1.43 B |
| 09/10/2024 | $7.62 | $8.27 (8.53%) | $8.35 | $7.34 | 8.24 M | $1.32 B |
| 09/09/2024 | $7.95 | $7.61 (-4.28%) | $7.98 | $7.49 | 5.33 M | $1.22 B |
| 09/06/2024 | $8.12 | $7.95 (-2.09%) | $8.28 | $7.81 | 4.68 M | $1.25 B |
| 09/05/2024 | $8.50 | $8.15 (-4.12%) | $8.64 | $8.06 | 4.08 M | $1.30 B |
| 09/04/2024 | $8.54 | $8.53 (-0.12%) | $9.09 | $8.48 | 5.67 M | $1.34 B |
| 09/03/2024 | $9.41 | $8.63 (-8.29%) | $9.45 | $8.54 | 4.97 M | $1.38 B |
| 08/30/2024 | $9.78 | $9.52 (-2.66%) | $9.92 | $9.38 | 3.40 M | $1.50 B |
| 08/29/2024 | $9.97 | $9.67 (-3.01%) | $10.03 | $9.65 | 3.15 M | $1.55 B |
| 08/28/2024 | $10.07 | $9.81 (-2.58%) | $10.07 | $9.61 | 4.03 M | $1.55 B |
| 08/27/2024 | $10.40 | $10.19 (-2.02%) | $10.74 | $10.19 | 3.04 M | $1.61 B |
| 08/26/2024 | $10.65 | $10.43 (-2.07%) | $10.70 | $10.27 | 2.27 M | $1.64 B |
| 08/23/2024 | $10.35 | $10.57 (2.13%) | $10.84 | $10.33 | 3.70 M | $1.67 B |
| 08/22/2024 | $10.47 | $10.23 (-2.29%) | $10.61 | $10.18 | 2.90 M | $1.61 B |
| 08/21/2024 | $10.19 | $10.50 (3.04%) | $10.53 | $9.87 | 4.79 M | $1.65 B |
| 08/20/2024 | $10.10 | $10.11 (0.1%) | $10.26 | $9.61 | 3.30 M | $1.59 B |
| 08/19/2024 | $9.90 | $10.13 (2.32%) | $10.19 | $9.66 | 4.30 M | $1.60 B |
| 08/16/2024 | $10.62 | $9.81 (-7.63%) | $10.62 | $9.74 | 5.39 M | $1.55 B |
| 08/15/2024 | $10.47 | $10.66 (1.81%) | $10.80 | $10.38 | 4.11 M | $1.68 B |
| 08/14/2024 | $10.54 | $10.19 (-3.32%) | $10.81 | $10.13 | 4.88 M | $1.63 B |
| 08/13/2024 | $10.00 | $10.63 (6.3%) | $10.75 | $9.88 | 6.99 M | $1.67 B |
| 08/12/2024 | $10.73 | $9.95 (-7.27%) | $10.74 | $9.56 | 7.99 M | $1.57 B |
| 08/09/2024 | $11.79 | $10.57 (-10.35%) | $11.90 | $10.56 | 5.59 M | $1.67 B |
| 08/08/2024 | $11.03 | $11.92 (8.07%) | $12.22 | $10.92 | 7.36 M | $1.91 B |
| 08/07/2024 | $10.88 | $10.87 (-0.09%) | $11.62 | $10.66 | 8.31 M | $1.71 B |
| 08/06/2024 | $11.58 | $10.63 (-8.2%) | $11.58 | $10.45 | 7.68 M | $1.70 B |
| 08/05/2024 | $10.58 | $11.39 (7.66%) | $11.75 | $10.27 | 7.04 M | $1.79 B |
| 08/02/2024 | $11.10 | $11.97 (7.84%) | $12.23 | $10.65 | 9.31 M | $1.91 B |
| 08/01/2024 | $13.86 | $11.65 (-15.95%) | $14.13 | $11.45 | 15.68 M | $1.86 B |
| 07/31/2024 | $14.49 | $14.41 (-0.55%) | $15.00 | $14.22 | 8.57 M | $2.27 B |
| 07/30/2024 | $14.40 | $14.10 (-2.08%) | $14.78 | $13.88 | 4.35 M | $2.22 B |
| 07/29/2024 | $14.89 | $14.33 (-3.76%) | $15.16 | $14.14 | 4.28 M | $2.26 B |
| 07/26/2024 | $14.83 | $14.64 (-1.28%) | $15.09 | $14.36 | 3.48 M | $2.34 B |
| 07/25/2024 | $14.93 | $14.55 (-2.55%) | $15.20 | $14.41 | 4.96 M | $2.33 B |
| 07/24/2024 | $15.92 | $15.12 (-5.03%) | $16.48 | $15.09 | 4.52 M | $2.42 B |
| 07/23/2024 | $15.11 | $16.20 (7.21%) | $16.38 | $14.85 | 4.56 M | $2.55 B |
| 07/22/2024 | $16.16 | $15.25 (-5.63%) | $16.42 | $15.17 | 5.11 M | $2.40 B |
| 07/19/2024 | $15.99 | $15.58 (-2.56%) | $16.19 | $15.52 | 3.85 M | $2.49 B |
| 07/18/2024 | $17.43 | $16.05 (-7.92%) | $17.60 | $15.74 | 6.15 M | $2.53 B |
| 07/17/2024 | $17.64 | $17.37 (-1.53%) | $18.06 | $17.05 | 4.90 M | $2.74 B |
| 07/16/2024 | $18.49 | $18.26 (-1.24%) | $18.68 | $17.68 | 4.03 M | $2.92 B |
| 07/15/2024 | $18.13 | $18.31 (0.99%) | $18.48 | $17.63 | 4.78 M | $2.88 B |
| 07/12/2024 | $17.89 | $18.12 (1.29%) | $18.31 | $17.60 | 6.48 M | $2.90 B |
| 07/11/2024 | $17.96 | $17.76 (-1.11%) | $18.35 | $16.70 | 8.92 M | $2.80 B |
| 07/10/2024 | $17.38 | $17.50 (0.69%) | $17.86 | $16.94 | 6.03 M | $2.76 B |
| 07/09/2024 | $16.73 | $17.22 (2.93%) | $17.35 | $16.31 | 6.13 M | $2.71 B |
| 07/08/2024 | $16.44 | $16.65 (1.28%) | $16.97 | $15.90 | 6.64 M | $2.62 B |
| 07/05/2024 | $15.20 | $16.00 (5.26%) | $16.19 | $15.02 | 5.73 M | $2.52 B |
| 07/03/2024 | $14.49 | $15.28 (5.45%) | $15.72 | $14.47 | 6.24 M | $2.41 B |
| 07/02/2024 | $15.21 | $14.19 (-6.71%) | $15.64 | $14.11 | 6.08 M | $2.27 B |
| 07/01/2024 | $15.25 | $15.10 (-0.98%) | $15.81 | $15.06 | 4.83 M | $2.41 B |