Get the Stockscreener App
9.14
9.59%
0.80
After Hours:
9.14
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 November 05, 2024, is $9.14.
- Enovix Corporation all-time high stock price is $39.48, occurred on November 22, 2021.
- The lowest Enovix Corporation stock price recorded was $5.70 on April 25, 2024. Since then, Enovix Corporation's stock price has risen over 60.35% to $9.14 now.
- The 52-week high stock price for ENVX is $18.68, representing a 104.38% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ENVX is $5.70, indicating a -37.64% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Enovix Corporation (ENVX) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $9.25 | $8.23 | $1.02 | 8,567,289.0 | +9.59% |
| Nov 04, 2024 | $8.90 | $8.31 | $0.595 | 7,624,039.0 | -7.69% |
| Nov 01, 2024 | $9.55 | $9.01 | $0.54 | 7,873,146.0 | +0.33% |
| Oct 31, 2024 | $9.54 | $8.05 | $1.49 | 30,091,802.0 | -14.07% |
| Oct 30, 2024 | $11.87 | $10.41 | $1.46 | 14,118,609.0 | -1.41% |
| Oct 29, 2024 | $11.44 | $10.47 | $0.97 | 10,309,692.0 | -6.84% |
| Oct 28, 2024 | $11.70 | $10.60 | $1.10 | 5,142,986.0 | +9.61% |
| Oct 25, 2024 | $10.93 | $10.38 | $0.5514 | 3,482,971.0 | -4.28% |
| Oct 24, 2024 | $11.04 | $10.59 | $0.455 | 3,938,805.0 | +3.42% |
| Oct 23, 2024 | $11.10 | $10.04 | $1.06 | 5,122,654.0 | -6.70% |
| Oct 22, 2024 | $11.56 | $11.15 | $0.41 | 2,655,377.0 | -1.66% |
| Oct 21, 2024 | $11.66 | $10.93 | $0.7283 | 3,623,722.0 | +0.09% |
| Oct 18, 2024 | $11.90 | $11.28 | $0.62 | 3,222,738.0 | +0.17% |
| Oct 17, 2024 | $11.79 | $11.09 | $0.70 | 4,685,083.0 | +3.07% |
| Oct 16, 2024 | $11.94 | $10.51 | $1.43 | 9,667,651.0 | -7.04% |
| Oct 15, 2024 | $12.81 | $11.69 | $1.12 | 6,442,732.0 | -6.87% |
| Oct 14, 2024 | $13.19 | $12.53 | $0.66 | 4,591,433.0 | +0.16% |
| Oct 11, 2024 | $12.95 | $11.52 | $1.43 | 5,754,433.0 | +9.36% |
| Oct 10, 2024 | $12.49 | $11.59 | $0.90 | 4,809,760.0 | -6.81% |
| Oct 09, 2024 | $12.91 | $11.58 | $1.33 | 6,161,853.0 | +6.22% |
| Oct 08, 2024 | $12.42 | $11.30 | $1.12 | 6,309,675.0 | -2.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.55 | $8.23 | $1.32 | 32,631,763.0 | +1.50% |
| 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% |
Enovix Corporation Stock (ENVX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.11 | $10.36 | $2.75 | 59,610,097.0 | -4.67% |
| Nov, 2022 | $19.35 | $9.54 | $9.81 | 98,276,193.0 | -30.84% |
| Oct, 2022 | $21.10 | $15.32 | $5.78 | 62,115,077.0 | +2.92% |
| Sep, 2022 | $26.30 | $16.87 | $9.43 | 102,892,306.0 | -17.11% |
| Aug, 2022 | $26.17 | $12.85 | $13.32 | 135,526,712.0 | +66.07% |
| Jul, 2022 | $13.45 | $8.16 | $5.28 | 37,132,098.0 | +49.49% |
| Jun, 2022 | $14.21 | $8.68 | $5.53 | 67,101,884.0 | -25.94% |
| May, 2022 | $12.58 | $7.26 | $5.32 | 64,322,357.0 | +33.08% |
| Apr, 2022 | $15.07 | $8.82 | $6.25 | 21,380,442.0 | -36.65% |
| Mar, 2022 | $16.81 | $12.28 | $4.53 | 27,334,215.0 | -14.35% |
| Feb, 2022 | $17.00 | $12.85 | $4.15 | 17,147,832.0 | +3.41% |
| Jan, 2022 | $28.17 | $13.23 | $14.94 | 29,581,166.0 | -40.95% |
5.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):