Get the Stockscreener App
6.58
1.54%
0.10
After Hours:
6.60
0.02
+0.30%
Enovix Corporation Stock (ENVX) Price History
The historical daily chart and data for Enovix Corporation stock (ENVX), show that the latest closing stock price as of May 09, 2025, is $6.58.
- Enovix Corporation all-time high stock price is $39.48, occurred on November 22, 2021.
- The lowest Enovix Corporation stock price recorded was $5.27 on April 08, 2025. Since then, Enovix Corporation's stock price has risen over 24.86% to $6.58 now.
- The 52-week high stock price for ENVX is $18.68, representing a 183.89% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ENVX is $5.27, indicating a -19.91% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Enovix Corporation (ENVX) stock in the beginning of 2024 was $27.16. The stock closed the year at $12.44, a loss of over -54.20% for the year.
The table below shows more information about ENVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $6.78 | $6.37 | $0.41 | 4,073,647.0 | +1.54% |
| May 08, 2025 | $6.63 | $6.21 | $0.425 | 4,075,567.0 | +4.85% |
| May 07, 2025 | $6.29 | $6.08 | $0.21 | 3,412,302.0 | +1.48% |
| May 06, 2025 | $6.14 | $5.87 | $0.28 | 3,679,530.0 | +0.00% |
| May 05, 2025 | $6.29 | $6.05 | $0.24 | 4,316,081.0 | -4.09% |
| May 02, 2025 | $6.64 | $6.20 | $0.4371 | 4,877,482.0 | +3.42% |
| May 01, 2025 | $6.99 | $5.86 | $1.13 | 13,592,702.0 | -8.36% |
| Apr 30, 2025 | $6.76 | $6.31 | $0.45 | 4,834,811.0 | -1.03% |
| Apr 29, 2025 | $6.92 | $6.63 | $0.29 | 3,654,314.0 | -2.03% |
| Apr 28, 2025 | $7.11 | $6.74 | $0.37 | 4,091,033.0 | +1.02% |
| Apr 25, 2025 | $7.01 | $6.61 | $0.40 | 3,674,289.0 | +0.74% |
| Apr 24, 2025 | $6.82 | $6.32 | $0.4938 | 4,017,945.0 | +7.44% |
| Apr 23, 2025 | $6.84 | $6.25 | $0.60 | 5,381,629.0 | +2.60% |
| Apr 22, 2025 | $6.53 | $6.12 | $0.405 | 3,957,613.0 | +0.33% |
| Apr 21, 2025 | $6.16 | $5.86 | $0.2999 | 3,147,407.0 | -0.32% |
| Apr 17, 2025 | $6.20 | $5.72 | $0.475 | 4,623,389.0 | +5.66% |
| Apr 16, 2025 | $5.97 | $5.69 | $0.2798 | 3,966,394.0 | -3.00% |
| Apr 15, 2025 | $6.07 | $5.86 | $0.205 | 4,047,897.0 | +0.00% |
| Apr 14, 2025 | $6.40 | $5.81 | $0.59 | 4,699,056.0 | +0.50% |
| Apr 11, 2025 | $6.08 | $5.70 | $0.381 | 5,623,887.0 | +1.01% |
Enovix Corporation Stock (ENVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enovix Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enovix Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enovix Corporation Stock (ENVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.99 | $5.86 | $1.13 | 42,100,958.0 | -1.79% |
| Apr, 2025 | $7.78 | $5.27 | $2.51 | 121,825,421.0 | -8.72% |
| Mar, 2025 | $9.10 | $6.94 | $2.16 | 94,467,017.0 | -17.71% |
| Feb, 2025 | $12.60 | $8.52 | $4.08 | 119,823,656.0 | -26.04% |
| Jan, 2025 | $16.20 | $10.44 | $5.76 | 150,402,466.0 | +10.95% |
Enovix Corporation Stock (ENVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.47 | $7.54 | $3.93 | 120,605,942.0 | +18.92% |
| Nov, 2024 | $10.17 | $8.23 | $1.94 | 100,130,667.0 | +2.72% |
| Oct, 2024 | $13.19 | $8.05 | $5.14 | 168,694,408.0 | -3.59% |
| Sep, 2024 | $10.40 | $7.34 | $3.06 | 107,325,329.0 | -1.89% |
| Aug, 2024 | $14.13 | $9.38 | $4.75 | 120,888,183.0 | -33.93% |
| Jul, 2024 | $18.68 | $13.88 | $4.80 | 117,576,860.0 | -6.79% |
| Jun, 2024 | $17.12 | $10.12 | $7.00 | 134,477,149.0 | +45.57% |
| May, 2024 | $11.39 | $6.16 | $5.23 | 159,015,315.0 | +69.65% |
| Apr, 2024 | $8.21 | $5.70 | $2.51 | 88,082,604.0 | -21.85% |
| Mar, 2024 | $9.99 | $7.05 | $2.94 | 96,830,307.0 | -17.85% |
| Feb, 2024 | $12.48 | $8.93 | $3.55 | 93,112,119.0 | +4.73% |
| Jan, 2024 | $13.08 | $9.08 | $4.00 | 85,205,438.0 | -25.64% |
Enovix Corporation Stock (ENVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.78 | $10.91 | $3.87 | 82,443,563.0 | +13.10% |
| Nov, 2023 | $12.75 | $8.76 | $3.99 | 91,332,944.0 | +24.24% |
| Oct, 2023 | $12.63 | $8.33 | $4.30 | 109,837,610.0 | -29.00% |
| Sep, 2023 | $15.33 | $11.57 | $3.76 | 85,166,086.0 | -8.93% |
| Aug, 2023 | $21.59 | $13.08 | $8.51 | 120,013,302.0 | -35.97% |
| Jul, 2023 | $23.90 | $17.56 | $6.34 | 163,674,439.0 | +19.29% |
| Jun, 2023 | $18.55 | $12.75 | $5.80 | 180,857,272.0 | +35.95% |
| May, 2023 | $13.59 | $10.53 | $3.06 | 85,471,035.0 | +22.64% |
| Apr, 2023 | $14.94 | $9.06 | $5.88 | 143,300,843.0 | -27.43% |
| Mar, 2023 | $15.48 | $8.51 | $6.97 | 133,239,985.0 | +61.71% |
| Feb, 2023 | $10.27 | $7.68 | $2.59 | 69,662,938.0 | +16.12% |
| Jan, 2023 | $12.93 | $6.50 | $6.43 | 123,666,077.0 | -36.17% |
1.05%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):