5 DAY PERFORMANCE
+16.69%
1 MONTH PERFORMANCE
-19.70%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+13.20%
YEAR-TO-DATE PERFORMANCE
-16.38%
1 YEAR PERFORMANCE
-2.26%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.30 | $9.09 (9.58%) | $9.10 | $8.24 | 6.57 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 |
| 10/30/2025 | $11.57 | $11.37 (-1.73%) | $11.80 | $11.36 | 4.89 M | $2.33 B |
| 10/29/2025 | $11.78 | $11.77 (-0.08%) | $12.33 | $11.67 | 6.43 M | $2.41 B |
| 10/28/2025 | $12.17 | $11.68 (-4.03%) | $12.28 | $11.62 | 4.65 M | $2.39 B |
| 10/27/2025 | $12.49 | $12.17 (-2.56%) | $12.65 | $12.11 | 4.36 M | $2.49 B |
| 10/24/2025 | $11.90 | $12.32 (3.53%) | $12.54 | $11.80 | 7.29 M | $2.52 B |
| 10/23/2025 | $11.38 | $11.48 (0.88%) | $11.61 | $11.23 | 4.44 M | $2.35 B |
| 10/22/2025 | $11.60 | $11.22 (-3.28%) | $11.73 | $10.84 | 7.32 M | $2.30 B |
| 10/21/2025 | $12.43 | $11.85 (-4.67%) | $12.50 | $11.82 | 5.68 M | $2.43 B |
| 10/20/2025 | $11.75 | $12.67 (7.83%) | $12.69 | $11.51 | 7.10 M | $2.60 B |
| 10/17/2025 | $11.29 | $11.21 (-0.71%) | $11.64 | $11.05 | 6.66 M | $2.30 B |
| 10/16/2025 | $13.28 | $11.51 (-13.33%) | $13.64 | $11.47 | 14.27 M | $2.36 B |
| 10/15/2025 | $13.34 | $13.19 (-1.12%) | $14.21 | $13.00 | 13.86 M | $2.70 B |
| 10/14/2025 | $12.81 | $12.87 (0.47%) | $13.36 | $12.39 | 8.96 M | $2.64 B |
| 10/13/2025 | $12.66 | $13.02 (2.84%) | $13.74 | $12.63 | 11.87 M | $2.67 B |
| 10/10/2025 | $12.55 | $12.07 (-3.82%) | $13.04 | $11.91 | 7.19 M | $2.47 B |
| 10/09/2025 | $12.73 | $12.55 (-1.41%) | $12.90 | $12.49 | 4.66 M | $2.57 B |
| 10/08/2025 | $12.52 | $12.66 (1.12%) | $13.17 | $12.46 | 7.17 M | $2.59 B |
| 10/07/2025 | $13.18 | $12.42 (-5.77%) | $13.18 | $11.97 | 10.29 M | $2.54 B |
| 10/06/2025 | $12.40 | $12.96 (4.52%) | $12.98 | $12.02 | 10.15 M | $2.65 B |
| 10/03/2025 | $11.76 | $11.92 (1.36%) | $12.19 | $11.58 | 7.31 M | $2.44 B |
| 10/02/2025 | $11.35 | $11.65 (2.64%) | $12.10 | $11.12 | 10.92 M | $2.39 B |
| 10/01/2025 | $9.96 | $11.11 (11.55%) | $11.20 | $9.86 | 12.24 M | $2.28 B |
| 09/30/2025 | $9.92 | $9.97 (0.5%) | $9.99 | $9.69 | 5.22 M | $2.04 B |
| 09/29/2025 | $10.24 | $9.97 (-2.64%) | $10.29 | $9.93 | 4.62 M | $2.04 B |
| 09/26/2025 | $10.26 | $10.09 (-1.66%) | $10.33 | $10.06 | 3.56 M | $2.07 B |
| 09/25/2025 | $9.99 | $10.29 (3%) | $10.50 | $9.73 | 5.72 M | $2.11 B |
| 09/24/2025 | $10.55 | $10.31 (-2.27%) | $10.66 | $10.19 | 3.49 M | $2.11 B |
| 09/23/2025 | $10.48 | $10.43 (-0.48%) | $10.78 | $10.20 | 5.67 M | $2.14 B |
| 09/22/2025 | $10.07 | $10.42 (3.48%) | $10.49 | $9.83 | 4.79 M | $2.13 B |
| 09/19/2025 | $9.92 | $10.09 (1.71%) | $10.32 | $9.87 | 8.67 M | $2.07 B |
| 09/18/2025 | $9.59 | $9.96 (3.86%) | $10.10 | $9.37 | 10.33 M | $2.04 B |
| 09/17/2025 | $8.89 | $9.31 (4.72%) | $9.61 | $8.84 | 7.18 M | $1.91 B |
| 09/16/2025 | $9.26 | $8.90 (-3.89%) | $9.26 | $8.83 | 12.46 M | $1.82 B |
| 09/15/2025 | $8.22 | $9.14 (11.19%) | $9.15 | $8.22 | 14.21 M | $1.87 B |
| 09/12/2025 | $8.09 | $8.14 (0.62%) | $8.25 | $7.91 | 8.77 M | $1.67 B |
| 09/11/2025 | $7.89 | $8.00 (1.39%) | $8.21 | $7.70 | 38.67 M | $1.64 B |
| 09/10/2025 | $9.07 | $9.15 (0.88%) | $9.20 | $8.73 | 6.41 M | $1.87 B |
| 09/09/2025 | $9.40 | $9.07 (-3.51%) | $9.42 | $9.04 | 3.89 M | $1.86 B |
| 09/08/2025 | $9.30 | $9.39 (0.97%) | $9.50 | $9.11 | 4.87 M | $1.92 B |
| 09/05/2025 | $9.20 | $9.19 (-0.11%) | $9.26 | $8.86 | 3.54 M | $1.88 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.
