-
5 DAY PERFORMANCE
+10.05% -
1 MONTH PERFORMANCE
-10.46% -
3 MONTH PERFORMANCE
-10.88% -
6 MONTH PERFORMANCE
-1.98% -
YEAR-TO-DATE PERFORMANCE
-24.76% -
1 YEAR PERFORMANCE
-13.97%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.10 | $9.43 (3.63%) | $9.49 | $9.07 | 3.62 M | $1.63 B |
| 11/21/2024 | $9.08 | $9.10 (0.22%) | $9.41 | $8.71 | 4.06 M | $1.57 B |
| 11/20/2024 | $8.83 | $9.01 (2.04%) | $9.25 | $8.77 | 4.02 M | $1.55 B |
| 11/19/2024 | $8.40 | $8.93 (6.31%) | $8.98 | $8.39 | 3.18 M | $1.54 B |
| 11/18/2024 | $8.62 | $8.56 (-0.7%) | $8.93 | $8.45 | 4.77 M | $1.48 B |
| 11/15/2024 | $8.81 | $8.48 (-3.75%) | $8.83 | $8.43 | 4.40 M | $1.46 B |
| 11/14/2024 | $8.84 | $8.85 (0.11%) | $9.31 | $8.74 | 5.28 M | $1.53 B |
| 11/13/2024 | $9.26 | $8.75 (-5.51%) | $9.52 | $8.54 | 6.03 M | $1.51 B |
| 11/12/2024 | $9.82 | $9.22 (-6.11%) | $9.85 | $9.12 | 5.06 M | $1.59 B |
| 11/11/2024 | $9.63 | $9.99 (3.74%) | $10.17 | $9.16 | 6.94 M | $1.72 B |
| 11/08/2024 | $8.90 | $9.38 (5.39%) | $9.42 | $8.82 | 4.56 M | $1.62 B |
| 11/07/2024 | $9.17 | $8.94 (-2.51%) | $9.39 | $8.93 | 4.98 M | $1.54 B |
| 11/06/2024 | $9.31 | $9.08 (-2.47%) | $9.41 | $8.68 | 6.41 M | $1.57 B |
| 11/05/2024 | $8.25 | $9.14 (10.79%) | $9.25 | $8.24 | 8.60 M | $1.58 B |
| 11/04/2024 | $8.87 | $8.34 (-5.98%) | $8.90 | $8.31 | 7.65 M | $1.44 B |
| 11/01/2024 | $9.12 | $9.04 (-0.88%) | $9.55 | $9.01 | 7.89 M | $1.56 B |
| 10/31/2024 | $9.47 | $9.01 (-4.86%) | $9.54 | $8.05 | 29.62 M | $1.55 B |
| 10/30/2024 | $11.60 | $10.48 (-9.66%) | $11.87 | $10.41 | 14.69 M | $1.81 B |
| 10/29/2024 | $11.44 | $10.63 (-7.08%) | $11.44 | $10.47 | 11.17 M | $1.83 B |
| 10/28/2024 | $10.66 | $11.41 (7.04%) | $11.70 | $10.60 | 5.15 M | $1.97 B |
| 10/25/2024 | $10.87 | $10.41 (-4.23%) | $10.93 | $10.38 | 3.50 M | $1.79 B |
| 10/24/2024 | $10.69 | $10.88 (1.78%) | $11.04 | $10.59 | 3.95 M | $1.88 B |
| 10/23/2024 | $11.10 | $10.52 (-5.23%) | $11.10 | $10.04 | 5.14 M | $1.81 B |
| 10/22/2024 | $11.46 | $11.27 (-1.66%) | $11.56 | $11.15 | 2.71 M | $1.94 B |
| 10/21/2024 | $11.39 | $11.46 (0.61%) | $11.66 | $10.93 | 3.63 M | $1.98 B |
| 10/18/2024 | $11.54 | $11.45 (-0.78%) | $11.90 | $11.28 | 3.25 M | $1.97 B |
| 10/17/2024 | $11.13 | $11.43 (2.7%) | $11.79 | $11.09 | 4.69 M | $1.97 B |
| 10/16/2024 | $11.75 | $11.09 (-5.62%) | $11.94 | $10.51 | 10.15 M | $1.91 B |
| 10/15/2024 | $12.74 | $11.93 (-6.36%) | $12.81 | $11.69 | 6.51 M | $2.06 B |
| 10/14/2024 | $12.80 | $12.81 (0.08%) | $13.19 | $12.53 | 4.61 M | $2.21 B |
| 10/11/2024 | $11.54 | $12.79 (10.83%) | $12.95 | $11.52 | 5.75 M | $2.20 B |
| 10/10/2024 | $12.45 | $11.70 (-6.02%) | $12.49 | $11.59 | 4.84 M | $2.02 B |
| 10/09/2024 | $11.85 | $12.55 (5.91%) | $12.91 | $11.58 | 6.17 M | $2.16 B |
| 10/08/2024 | $11.98 | $11.82 (-1.34%) | $12.42 | $11.30 | 6.32 M | $2.04 B |
| 10/07/2024 | $11.83 | $12.11 (2.37%) | $12.33 | $11.60 | 7.41 M | $2.09 B |
| 10/04/2024 | $10.87 | $11.88 (9.29%) | $11.88 | $10.60 | 8.38 M | $2.05 B |
| 10/03/2024 | $10.19 | $10.65 (4.51%) | $10.72 | $9.94 | 6.87 M | $1.84 B |
| 10/02/2024 | $9.14 | $10.30 (12.69%) | $10.65 | $8.88 | 12.20 M | $1.65 B |
| 10/01/2024 | $9.30 | $8.58 (-7.74%) | $9.31 | $8.50 | 3.94 M | $1.35 B |
| 09/30/2024 | $9.52 | $9.34 (-1.89%) | $9.72 | $9.29 | 2.62 M | $1.47 B |
| 09/27/2024 | $9.51 | $9.55 (0.42%) | $9.87 | $9.43 | 3.36 M | $1.53 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 |