5 DAY PERFORMANCE
-7.29%
1 MONTH PERFORMANCE
+17.48%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
-42.38%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-3.74%
Enovix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.27 | $10.56 (-6.3%) | $11.45 | $10.50 | 5.51 M | $1.87 B |
| 01/13/2025 | $11.00 | $11.00 (0%) | $11.05 | $10.44 | 7.20 M | $1.94 B |
| 01/10/2025 | $12.00 | $11.38 (-5.17%) | $12.25 | $11.33 | 8.92 M | $2.01 B |
| 01/08/2025 | $13.91 | $12.23 (-12.08%) | $14.05 | $11.87 | 15.99 M | $2.16 B |
| 01/07/2025 | $14.15 | $14.33 (1.27%) | $16.20 | $14.04 | 21.67 M | $2.53 B |
| 01/06/2025 | $12.97 | $12.46 (-3.93%) | $13.03 | $12.20 | 7.77 M | $2.20 B |
| 01/03/2025 | $12.03 | $12.66 (5.24%) | $12.75 | $11.80 | 5.99 M | $2.24 B |
| 01/02/2025 | $11.02 | $12.11 (9.89%) | $12.17 | $10.92 | 8.56 M | $2.14 B |
| 12/31/2024 | $11.12 | $10.87 (-2.25%) | $11.17 | $10.49 | 5.24 M | $1.92 B |
| 12/30/2024 | $10.99 | $11.00 (0.09%) | $11.14 | $10.41 | 4.52 M | $1.94 B |
| 12/27/2024 | $11.24 | $11.28 (0.36%) | $11.35 | $10.81 | 5.04 M | $1.99 B |
| 12/26/2024 | $10.01 | $11.42 (14.09%) | $11.47 | $9.84 | 7.17 M | $2.02 B |
| 12/24/2024 | $10.02 | $10.08 (0.6%) | $10.33 | $9.70 | 2.35 M | $1.78 B |
| 12/23/2024 | $9.75 | $10.01 (2.67%) | $10.26 | $9.60 | 5.92 M | $1.77 B |
| 12/20/2024 | $8.35 | $9.73 (16.53%) | $10.07 | $8.35 | 16.27 M | $1.72 B |
| 12/19/2024 | $8.38 | $8.03 (-4.18%) | $8.47 | $7.99 | 4.15 M | $1.42 B |
| 12/18/2024 | $8.64 | $8.12 (-6.02%) | $9.35 | $7.99 | 6.14 M | $1.43 B |
| 12/17/2024 | $8.44 | $8.65 (2.49%) | $8.78 | $8.24 | 4.95 M | $1.53 B |
| 12/16/2024 | $8.29 | $8.42 (1.57%) | $8.65 | $7.54 | 18.93 M | $1.49 B |
| 12/13/2024 | $9.10 | $8.98 (-1.32%) | $9.28 | $8.95 | 3.03 M | $1.59 B |
| 12/12/2024 | $9.30 | $9.10 (-2.15%) | $9.49 | $9.07 | 3.29 M | $1.61 B |
| 12/11/2024 | $9.50 | $9.38 (-1.26%) | $9.61 | $9.07 | 3.74 M | $1.66 B |
| 12/10/2024 | $9.62 | $9.34 (-2.91%) | $9.72 | $9.23 | 3.67 M | $1.65 B |
| 12/09/2024 | $9.72 | $9.86 (1.44%) | $10.39 | $9.60 | 5.06 M | $1.74 B |
| 12/06/2024 | $9.48 | $9.56 (0.84%) | $9.84 | $9.40 | 2.85 M | $1.69 B |
| 12/05/2024 | $10.08 | $9.30 (-7.74%) | $10.37 | $9.29 | 5.35 M | $1.64 B |
| 12/04/2024 | $9.89 | $10.07 (1.82%) | $10.20 | $9.78 | 3.09 M | $1.78 B |
| 12/03/2024 | $10.00 | $9.89 (-1.1%) | $10.28 | $9.54 | 4.94 M | $1.75 B |
| 12/02/2024 | $9.28 | $10.21 (10.02%) | $11.10 | $9.27 | 12.23 M | $1.80 B |
| 11/29/2024 | $9.25 | $9.25 (0%) | $9.46 | $9.23 | 2.58 M | $1.63 B |
| 11/27/2024 | $9.42 | $9.23 (-2.02%) | $9.44 | $9.04 | 2.51 M | $1.63 B |
| 11/26/2024 | $9.35 | $9.22 (-1.39%) | $9.43 | $9.09 | 4.26 M | $1.63 B |
| 11/25/2024 | $9.65 | $9.53 (-1.24%) | $9.86 | $9.32 | 4.76 M | $1.68 B |
| 11/22/2024 | $9.10 | $9.43 (3.63%) | $9.49 | $9.07 | 3.64 M | $1.67 B |
| 11/21/2024 | $9.08 | $9.10 (0.22%) | $9.41 | $8.71 | 4.06 M | $1.61 B |
| 11/20/2024 | $8.83 | $9.01 (2.04%) | $9.25 | $8.77 | 4.02 M | $1.59 B |
| 11/19/2024 | $8.40 | $8.93 (6.31%) | $8.98 | $8.39 | 3.18 M | $1.58 B |
| 11/18/2024 | $8.62 | $8.56 (-0.7%) | $8.93 | $8.45 | 4.77 M | $1.51 B |
| 11/15/2024 | $8.81 | $8.48 (-3.75%) | $8.83 | $8.43 | 4.40 M | $1.50 B |
| 11/14/2024 | $8.84 | $8.85 (0.11%) | $9.31 | $8.74 | 5.28 M | $1.56 B |
| 11/13/2024 | $9.26 | $8.75 (-5.51%) | $9.52 | $8.54 | 6.03 M | $1.55 B |
| 11/12/2024 | $9.82 | $9.22 (-6.11%) | $9.85 | $9.12 | 5.06 M | $1.63 B |
| 11/11/2024 | $9.63 | $9.99 (3.74%) | $10.17 | $9.16 | 6.94 M | $1.77 B |
| 11/08/2024 | $8.90 | $9.38 (5.39%) | $9.42 | $8.82 | 4.56 M | $1.66 B |
| 11/07/2024 | $9.17 | $8.94 (-2.51%) | $9.39 | $8.93 | 4.98 M | $1.58 B |
| 11/06/2024 | $9.31 | $9.08 (-2.47%) | $9.41 | $8.68 | 6.41 M | $1.60 B |
| 11/05/2024 | $8.25 | $9.14 (10.79%) | $9.25 | $8.24 | 8.60 M | $1.61 B |
| 11/04/2024 | $8.87 | $8.34 (-5.98%) | $8.90 | $8.31 | 7.65 M | $1.47 B |
| 11/01/2024 | $9.12 | $9.04 (-0.88%) | $9.55 | $9.01 | 7.89 M | $1.60 B |
| 10/31/2024 | $9.47 | $9.01 (-4.86%) | $9.54 | $8.05 | 29.62 M | $1.59 B |
| 10/30/2024 | $11.60 | $10.48 (-9.66%) | $11.87 | $10.41 | 14.69 M | $1.85 B |
| 10/29/2024 | $11.44 | $10.63 (-7.08%) | $11.44 | $10.47 | 11.17 M | $1.88 B |
| 10/28/2024 | $10.66 | $11.41 (7.04%) | $11.70 | $10.60 | 5.15 M | $2.02 B |
| 10/25/2024 | $10.87 | $10.41 (-4.23%) | $10.93 | $10.38 | 3.50 M | $1.84 B |
| 10/24/2024 | $10.69 | $10.88 (1.78%) | $11.04 | $10.59 | 3.95 M | $1.92 B |
| 10/23/2024 | $11.10 | $10.52 (-5.23%) | $11.10 | $10.04 | 5.14 M | $1.86 B |
| 10/22/2024 | $11.46 | $11.27 (-1.66%) | $11.56 | $11.15 | 2.71 M | $1.99 B |
| 10/21/2024 | $11.39 | $11.46 (0.61%) | $11.66 | $10.93 | 3.63 M | $2.02 B |
| 10/18/2024 | $11.54 | $11.45 (-0.78%) | $11.90 | $11.28 | 3.25 M | $2.02 B |
| 10/17/2024 | $11.13 | $11.43 (2.7%) | $11.79 | $11.09 | 4.69 M | $2.02 B |
| 10/16/2024 | $11.75 | $11.09 (-5.62%) | $11.94 | $10.51 | 10.15 M | $1.96 B |
| 10/15/2024 | $12.74 | $11.93 (-6.36%) | $12.81 | $11.69 | 6.51 M | $2.11 B |