5 DAY PERFORMANCE
-8.06%
1 MONTH PERFORMANCE
-9.44%
3 MONTH PERFORMANCE
-44.79%
6 MONTH PERFORMANCE
-50.60%
YEAR-TO-DATE PERFORMANCE
-9.44%
1 YEAR PERFORMANCE
-45.11%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.99 | $6.62 (-5.29%) | $7.15 | $6.61 | 8.48 M | $1.37 B |
| 01/29/2026 | $7.27 | $7.13 (-1.93%) | $7.32 | $6.91 | 5.36 M | $1.47 B |
| 01/28/2026 | $7.33 | $7.20 (-1.77%) | $7.38 | $7.11 | 4.14 M | $1.49 B |
| 01/27/2026 | $7.14 | $7.22 (1.12%) | $7.26 | $7.00 | 6.10 M | $1.49 B |
| 01/26/2026 | $7.48 | $7.20 (-3.74%) | $7.49 | $7.14 | 5.37 M | $1.49 B |
| 01/23/2026 | $7.72 | $7.53 (-2.46%) | $7.79 | $7.45 | 5.20 M | $1.55 B |
| 01/22/2026 | $7.68 | $7.70 (0.26%) | $7.96 | $7.66 | 4.86 M | $1.59 B |
| 01/21/2026 | $7.54 | $7.53 (-0.13%) | $8.00 | $7.29 | 7.72 M | $1.55 B |
| 01/20/2026 | $7.70 | $7.39 (-4.03%) | $8.03 | $7.31 | 10.78 M | $1.53 B |
| 01/16/2026 | $7.80 | $8.24 (5.64%) | $8.50 | $7.74 | 8.64 M | $1.70 B |
| 01/15/2026 | $8.25 | $7.82 (-5.21%) | $8.31 | $7.76 | 5.95 M | $1.61 B |
| 01/14/2026 | $7.99 | $8.21 (2.75%) | $8.26 | $7.74 | 5.55 M | $1.70 B |
| 01/13/2026 | $8.06 | $8.02 (-0.5%) | $8.12 | $7.58 | 5.36 M | $1.66 B |
| 01/12/2026 | $7.88 | $7.86 (-0.25%) | $8.20 | $7.53 | 5.77 M | $1.62 B |
| 01/09/2026 | $7.97 | $7.92 (-0.63%) | $8.00 | $7.48 | 8.48 M | $1.64 B |
| 01/08/2026 | $8.12 | $7.91 (-2.59%) | $8.45 | $7.89 | 5.38 M | $1.63 B |
| 01/07/2026 | $8.56 | $8.08 (-5.61%) | $8.61 | $7.92 | 5.52 M | $1.67 B |
| 01/06/2026 | $8.74 | $8.68 (-0.69%) | $8.89 | $8.35 | 7.49 M | $1.79 B |
| 01/05/2026 | $8.04 | $8.73 (8.58%) | $8.78 | $8.03 | 7.78 M | $1.80 B |
| 01/02/2026 | $7.53 | $7.89 (4.78%) | $7.92 | $7.51 | 5.24 M | $1.63 B |
| 12/31/2025 | $7.41 | $7.31 (-1.35%) | $7.47 | $7.21 | 4.67 M | $1.51 B |
| 12/30/2025 | $7.62 | $7.42 (-2.62%) | $7.66 | $7.39 | 4.64 M | $1.53 B |
| 12/29/2025 | $7.50 | $7.62 (1.6%) | $7.77 | $7.40 | 4.95 M | $1.57 B |
| 12/26/2025 | $8.24 | $7.63 (-7.4%) | $8.24 | $7.61 | 4.76 M | $1.58 B |
| 12/24/2025 | $8.49 | $8.27 (-2.59%) | $8.57 | $8.20 | 2.37 M | $1.71 B |
| 12/23/2025 | $8.24 | $8.40 (1.94%) | $8.58 | $8.13 | 5.57 M | $1.73 B |
| 12/22/2025 | $8.00 | $8.34 (4.25%) | $8.37 | $7.92 | 7.39 M | $1.72 B |
| 12/19/2025 | $7.49 | $7.86 (4.94%) | $7.96 | $7.45 | 8.05 M | $1.62 B |
| 12/18/2025 | $7.47 | $7.47 (0%) | $7.70 | $7.37 | 4.93 M | $1.54 B |
| 12/17/2025 | $7.71 | $7.20 (-6.61%) | $7.90 | $7.18 | 6.42 M | $1.49 B |
| 12/16/2025 | $7.71 | $7.74 (0.39%) | $7.96 | $7.51 | 6.68 M | $1.60 B |
| 12/15/2025 | $8.80 | $7.90 (-10.23%) | $8.84 | $7.85 | 7.69 M | $1.63 B |
| 12/12/2025 | $9.00 | $8.64 (-4%) | $9.14 | $8.62 | 6.57 M | $1.78 B |
| 12/11/2025 | $8.89 | $9.00 (1.24%) | $9.06 | $8.55 | 8.83 M | $1.86 B |
| 12/10/2025 | $8.89 | $9.13 (2.7%) | $9.19 | $8.63 | 6.99 M | $1.88 B |
| 12/09/2025 | $8.59 | $8.97 (4.42%) | $9.12 | $8.50 | 7.99 M | $1.85 B |
| 12/08/2025 | $8.98 | $8.68 (-3.34%) | $9.00 | $8.54 | 5.88 M | $1.79 B |
| 12/05/2025 | $9.04 | $8.96 (-0.88%) | $9.17 | $8.83 | 4.88 M | $1.85 B |
| 12/04/2025 | $8.34 | $9.09 (8.99%) | $9.10 | $8.21 | 6.58 M | $1.88 B |
| 12/03/2025 | $7.53 | $8.34 (10.76%) | $8.39 | $7.42 | 5.33 M | $1.72 B |
| 12/02/2025 | $7.35 | $7.54 (2.59%) | $7.65 | $7.34 | 4.44 M | $1.56 B |
| 12/01/2025 | $7.56 | $7.29 (-3.57%) | $7.60 | $7.27 | 5.14 M | $1.51 B |
| 11/28/2025 | $7.53 | $7.79 (3.45%) | $7.90 | $7.53 | 2.93 M | $1.61 B |
| 11/26/2025 | $7.61 | $7.53 (-1.05%) | $7.73 | $7.42 | 3.75 M | $1.54 B |
| 11/25/2025 | $7.56 | $7.57 (0.13%) | $7.68 | $7.27 | 3.73 M | $1.55 B |
| 11/24/2025 | $7.50 | $7.58 (1.07%) | $7.65 | $7.37 | 4.86 M | $1.55 B |
| 11/21/2025 | $7.15 | $7.47 (4.48%) | $7.58 | $6.68 | 10.40 M | $1.53 B |
| 11/20/2025 | $7.95 | $7.11 (-10.57%) | $8.11 | $7.08 | 6.85 M | $1.46 B |
| 11/19/2025 | $7.55 | $7.62 (0.93%) | $7.90 | $7.49 | 5.13 M | $1.56 B |
| 11/18/2025 | $7.29 | $7.50 (2.88%) | $7.69 | $7.13 | 7.42 M | $1.54 B |
| 11/17/2025 | $7.93 | $7.45 (-6.05%) | $8.01 | $7.34 | 8.72 M | $1.53 B |
| 11/14/2025 | $7.76 | $8.04 (3.61%) | $8.35 | $7.72 | 6.07 M | $1.65 B |
| 11/13/2025 | $8.22 | $8.08 (-1.7%) | $8.23 | $7.77 | 11.34 M | $1.65 B |
| 11/12/2025 | $8.90 | $8.35 (-6.18%) | $8.94 | $8.30 | 8.22 M | $1.71 B |
| 11/11/2025 | $9.13 | $8.84 (-3.18%) | $9.14 | $8.70 | 6.76 M | $1.81 B |
| 11/10/2025 | $9.82 | $9.28 (-5.5%) | $9.89 | $8.97 | 7.74 M | $1.90 B |
| 11/07/2025 | $8.76 | $9.57 (9.25%) | $9.72 | $8.67 | 10.43 M | $1.96 B |
| 11/06/2025 | $9.98 | $9.03 (-9.52%) | $10.35 | $8.56 | 27.67 M | $1.85 B |
| 11/05/2025 | $11.26 | $11.32 (0.53%) | $11.65 | $11.20 | 9.56 M | $2.32 B |
| 11/04/2025 | $11.63 | $11.11 (-4.47%) | $11.92 | $11.09 | 6.67 M | $2.28 B |
| 11/03/2025 | $11.96 | $12.21 (2.09%) | $12.40 | $11.64 | 6.25 M | $2.50 B |
| 10/31/2025 | $11.59 | $11.99 (3.45%) | $12.00 | $11.43 | 5.18 M | $2.46 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.
