5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-9.49%
3 MONTH PERFORMANCE
-45.32%
6 MONTH PERFORMANCE
-35.40%
YEAR-TO-DATE PERFORMANCE
-37.72%
1 YEAR PERFORMANCE
+8.15%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $6.91 | $6.77 (-2.03%) | $6.92 | $6.63 | 3.57 M | $1.20 B |
| 04/28/2025 | $6.84 | $6.91 (1.02%) | $7.11 | $6.74 | 4.10 M | $1.22 B |
| 04/25/2025 | $6.71 | $6.84 (1.94%) | $7.01 | $6.61 | 3.68 M | $1.21 B |
| 04/24/2025 | $6.42 | $6.79 (5.76%) | $6.82 | $6.32 | 4.05 M | $1.20 B |
| 04/23/2025 | $6.52 | $6.32 (-3.07%) | $6.85 | $6.25 | 5.39 M | $1.12 B |
| 04/22/2025 | $6.24 | $6.16 (-1.28%) | $6.53 | $6.13 | 4.23 M | $1.09 B |
| 04/21/2025 | $5.97 | $6.14 (2.85%) | $6.16 | $5.86 | 3.15 M | $1.08 B |
| 04/17/2025 | $5.83 | $6.16 (5.66%) | $6.20 | $5.73 | 4.63 M | $1.09 B |
| 04/16/2025 | $5.86 | $5.83 (-0.51%) | $5.97 | $5.69 | 3.98 M | $1.03 B |
| 04/15/2025 | $5.92 | $6.01 (1.52%) | $6.07 | $5.86 | 4.07 M | $1.06 B |
| 04/14/2025 | $6.39 | $6.01 (-5.95%) | $6.40 | $5.81 | 4.71 M | $1.06 B |
| 04/11/2025 | $6.00 | $5.98 (-0.33%) | $6.08 | $5.70 | 5.64 M | $1.06 B |
| 04/10/2025 | $6.23 | $5.92 (-4.98%) | $6.36 | $5.65 | 8.50 M | $1.05 B |
| 04/09/2025 | $5.41 | $6.65 (22.92%) | $6.93 | $5.38 | 12.09 M | $1.17 B |
| 04/08/2025 | $6.38 | $5.46 (-14.42%) | $6.44 | $5.27 | 7.86 M | $964.68 M |
| 04/07/2025 | $5.76 | $6.01 (4.34%) | $6.79 | $5.65 | 8.97 M | $1.06 B |
| 04/04/2025 | $6.26 | $6.31 (0.8%) | $6.43 | $5.69 | 9.17 M | $1.11 B |
| 04/03/2025 | $7.01 | $6.63 (-5.42%) | $7.30 | $6.46 | 13.37 M | $1.17 B |
| 04/02/2025 | $7.34 | $7.63 (3.95%) | $7.78 | $7.17 | 3.57 M | $1.35 B |
| 04/01/2025 | $7.33 | $7.44 (1.5%) | $7.48 | $7.04 | 3.99 M | $1.31 B |
| 03/31/2025 | $7.11 | $7.34 (3.23%) | $7.50 | $6.94 | 5.21 M | $1.30 B |
| 03/28/2025 | $7.92 | $7.48 (-5.56%) | $8.00 | $7.24 | 5.46 M | $1.32 B |
| 03/27/2025 | $8.08 | $8.01 (-0.87%) | $8.37 | $7.92 | 3.33 M | $1.42 B |
| 03/26/2025 | $8.60 | $8.14 (-5.35%) | $8.74 | $8.10 | 3.28 M | $1.44 B |
| 03/25/2025 | $8.90 | $8.74 (-1.8%) | $8.97 | $8.65 | 3.25 M | $1.54 B |
| 03/24/2025 | $8.69 | $8.84 (1.73%) | $9.07 | $8.58 | 4.52 M | $1.56 B |
| 03/21/2025 | $7.81 | $8.45 (8.19%) | $8.52 | $7.73 | 4.66 M | $1.49 B |
| 03/20/2025 | $8.03 | $7.96 (-0.87%) | $8.18 | $7.88 | 2.33 M | $1.41 B |
| 03/19/2025 | $7.90 | $8.13 (2.91%) | $8.34 | $7.83 | 3.11 M | $1.44 B |
| 03/18/2025 | $8.05 | $7.88 (-2.11%) | $8.13 | $7.78 | 5.21 M | $1.39 B |
| 03/17/2025 | $7.67 | $8.17 (6.52%) | $8.40 | $7.65 | 5.84 M | $1.44 B |
| 03/14/2025 | $7.38 | $7.65 (3.66%) | $7.67 | $7.32 | 4.16 M | $1.35 B |
| 03/13/2025 | $7.58 | $7.21 (-4.88%) | $7.72 | $7.10 | 4.46 M | $1.27 B |
| 03/12/2025 | $7.73 | $7.58 (-1.94%) | $7.75 | $7.47 | 4.96 M | $1.34 B |
| 03/11/2025 | $7.89 | $7.45 (-5.58%) | $7.98 | $7.24 | 7.23 M | $1.32 B |
| 03/10/2025 | $8.37 | $7.85 (-6.21%) | $8.51 | $7.70 | 6.30 M | $1.39 B |
| 03/07/2025 | $8.19 | $8.61 (5.13%) | $8.68 | $8.12 | 3.97 M | $1.52 B |
| 03/06/2025 | $8.32 | $8.28 (-0.48%) | $8.58 | $8.19 | 4.92 M | $1.46 B |
| 03/05/2025 | $8.68 | $8.62 (-0.69%) | $8.68 | $8.26 | 4.37 M | $1.52 B |
| 03/04/2025 | $7.93 | $8.47 (6.81%) | $8.81 | $7.72 | 7.11 M | $1.50 B |
| 03/03/2025 | $9.01 | $8.16 (-9.43%) | $9.10 | $8.00 | 7.95 M | $1.44 B |
| 02/28/2025 | $8.78 | $8.92 (1.59%) | $9.05 | $8.52 | 7.59 M | $1.58 B |
| 02/27/2025 | $9.77 | $9.04 (-7.47%) | $9.81 | $9.01 | 5.30 M | $1.60 B |
| 02/26/2025 | $9.57 | $9.63 (0.63%) | $9.90 | $9.48 | 3.93 M | $1.70 B |
| 02/25/2025 | $9.52 | $9.44 (-0.84%) | $9.64 | $9.03 | 8.23 M | $1.67 B |
| 02/24/2025 | $10.60 | $9.82 (-7.36%) | $10.70 | $9.78 | 6.84 M | $1.74 B |
| 02/21/2025 | $11.63 | $10.72 (-7.82%) | $12.39 | $10.66 | 10.77 M | $1.89 B |
| 02/20/2025 | $10.26 | $11.48 (11.89%) | $11.58 | $10.06 | 10.66 M | $2.03 B |
| 02/19/2025 | $11.22 | $11.19 (-0.27%) | $11.42 | $10.76 | 13.17 M | $1.98 B |
| 02/18/2025 | $11.69 | $11.16 (-4.53%) | $11.80 | $11.09 | 5.28 M | $1.97 B |
| 02/14/2025 | $11.03 | $11.45 (3.81%) | $11.55 | $10.84 | 4.24 M | $2.02 B |
| 02/13/2025 | $11.00 | $11.02 (0.18%) | $11.25 | $10.85 | 3.88 M | $1.95 B |
| 02/12/2025 | $10.47 | $10.91 (4.2%) | $11.28 | $10.25 | 5.73 M | $1.93 B |
| 02/11/2025 | $11.45 | $10.57 (-7.69%) | $11.53 | $10.51 | 7.62 M | $1.87 B |
| 02/10/2025 | $11.96 | $11.79 (-1.42%) | $12.04 | $11.61 | 3.34 M | $2.08 B |
| 02/07/2025 | $11.85 | $11.78 (-0.59%) | $11.95 | $11.18 | 5.29 M | $2.08 B |
| 02/06/2025 | $11.67 | $11.76 (0.77%) | $12.60 | $11.58 | 7.22 M | $2.08 B |
| 02/05/2025 | $11.84 | $11.57 (-2.28%) | $12.33 | $11.54 | 4.87 M | $2.04 B |
| 02/04/2025 | $11.90 | $11.73 (-1.43%) | $12.30 | $11.63 | 4.56 M | $2.07 B |
| 02/03/2025 | $11.40 | $11.84 (3.86%) | $12.32 | $11.35 | 4.59 M | $2.09 B |
| 01/31/2025 | $12.46 | $12.06 (-3.21%) | $12.98 | $11.85 | 6.89 M | $2.13 B |
| 01/30/2025 | $12.24 | $12.38 (1.14%) | $12.59 | $12.06 | 4.35 M | $2.19 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.
