Enovix Corporation (ENVX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

22.75

+1.62

(+7.67%)

At close: 04:00PM EDT

23.10

+0.35

(+1.54%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	21.28	23.12	19.97	22.75	22.75	7,175,700
Aug 11, 2022	20.04	21.89	18.42	21.13	21.13	15,467,600
Aug 10, 2022	15.08	16.33	14.40	16.15	16.15	5,246,900
Aug 09, 2022	14.60	15.10	14.23	14.41	14.41	4,300,100
Aug 08, 2022	14.68	14.99	13.35	13.70	13.70	2,592,300
Aug 05, 2022	13.97	14.65	13.80	14.41	14.41	3,202,600
Aug 04, 2022	13.60	13.93	13.48	13.88	13.88	1,271,000
Aug 03, 2022	13.41	13.82	13.21	13.51	13.51	1,898,000
Aug 02, 2022	13.26	13.86	13.23	13.33	13.33	1,904,600
Aug 01, 2022	13.30	13.60	12.85	13.50	13.50	2,367,900
Jul 29, 2022	12.08	13.45	11.74	13.32	13.32	3,677,000
Jul 28, 2022	11.35	11.88	11.13	11.86	11.86	1,666,900
Jul 27, 2022	10.42	11.09	10.28	10.98	10.98	1,612,600
Jul 26, 2022	10.55	10.60	10.09	10.18	10.18	1,063,300
Jul 25, 2022	10.76	10.86	10.47	10.67	10.67	688,400
Jul 22, 2022	11.42	11.53	10.67	10.78	10.78	1,082,600
Jul 21, 2022	11.47	11.57	10.94	11.34	11.34	1,112,200
Jul 20, 2022	11.25	11.65	9.96	11.51	11.51	3,600,200
Jul 19, 2022	10.51	11.23	10.50	11.17	11.17	1,618,100
Jul 18, 2022	10.34	10.85	10.06	10.41	10.41	1,916,200
Jul 15, 2022	9.70	9.99	9.19	9.93	9.93	1,879,800
Jul 14, 2022	9.08	9.63	8.96	9.61	9.61	1,632,300
Jul 13, 2022	8.56	9.51	8.45	9.26	9.26	2,933,400
Jul 12, 2022	8.57	8.81	8.17	8.80	8.80	2,167,000
Jul 11, 2022	9.12	9.24	8.53	8.58	8.58	1,754,600
Jul 08, 2022	9.13	9.55	8.99	9.30	9.30	1,531,500
Jul 07, 2022	8.75	9.38	8.71	9.29	9.29	2,344,200
Jul 06, 2022	8.67	8.95	8.37	8.68	8.68	1,561,200
Jul 05, 2022	8.51	8.71	8.16	8.68	8.68	2,540,900
Jul 01, 2022	8.98	9.25	8.66	8.72	8.72	1,862,900
Jun 30, 2022	8.78	9.13	8.68	8.91	8.91	2,414,600
Jun 29, 2022	9.61	9.61	8.76	8.89	8.89	2,072,000
Jun 28, 2022	10.29	10.51	9.67	9.71	9.71	1,753,100
Jun 27, 2022	10.49	10.66	10.05	10.28	10.28	1,682,900
Jun 24, 2022	11.07	11.13	10.28	10.40	10.40	17,141,900
Jun 23, 2022	11.07	11.34	10.80	10.90	10.90	3,161,400
Jun 22, 2022	10.92	11.35	10.78	11.07	11.07	3,516,200
Jun 21, 2022	11.42	11.98	11.03	11.15	11.15	3,655,200
Jun 17, 2022	10.77	11.39	10.77	11.12	11.12	5,319,400
Jun 16, 2022	10.68	11.02	10.40	10.78	10.78	3,224,200
Jun 15, 2022	10.87	11.46	10.84	11.04	11.04	4,367,000
Jun 14, 2022	11.48	11.62	10.52	10.71	10.71	2,442,600
Jun 13, 2022	11.09	11.43	10.78	11.31	11.31	2,310,700
Jun 10, 2022	12.14	12.42	11.52	11.65	11.65	1,324,700
Jun 09, 2022	13.32	13.58	12.43	12.52	12.52	1,586,300
Jun 08, 2022	13.22	14.02	13.12	13.49	13.49	1,421,000
Jun 07, 2022	13.10	13.67	12.67	13.37	13.37	2,090,700
Jun 06, 2022	13.26	14.22	13.19	13.41	13.41	3,591,800
Jun 03, 2022	12.62	12.90	12.39	12.75	12.75	1,256,700
Jun 02, 2022	12.03	13.13	12.00	12.89	12.89	1,941,700
Jun 01, 2022	12.11	12.47	11.62	12.10	12.10	2,300,100
May 31, 2022	12.17	12.58	11.50	12.03	12.03	2,944,200
May 27, 2022	10.97	12.30	10.96	12.28	12.28	2,223,900
May 26, 2022	10.00	11.06	9.83	10.85	10.85	2,066,900
May 25, 2022	9.32	10.02	9.30	9.92	9.92	1,564,000
May 24, 2022	9.23	9.54	8.96	9.46	9.46	1,617,300
May 23, 2022	9.44	9.44	8.94	9.23	9.23	1,339,300
May 20, 2022	9.85	10.03	8.88	9.31	9.31	2,028,300
May 19, 2022	9.12	9.88	9.07	9.74	9.74	3,278,200
May 18, 2022	9.10	10.25	8.98	9.18	9.18	4,649,900
May 17, 2022	8.74	9.17	8.52	9.05	9.05	1,991,600
May 16, 2022	8.73	8.74	8.10	8.22	8.22	2,650,800
May 13, 2022	8.57	9.19	8.50	8.78	8.78	1,923,600
May 12, 2022	8.27	9.29	7.26	8.23	8.23	3,136,200
May 11, 2022	7.89	8.27	7.49	7.51	7.51	1,775,200
May 10, 2022	9.25	9.45	7.90	7.97	7.97	2,536,700
May 09, 2022	10.00	10.08	8.82	9.02	9.02	2,210,900
May 06, 2022	10.13	10.55	9.82	10.34	10.34	1,916,100
May 05, 2022	10.94	11.04	10.36	10.39	10.39	2,176,700
May 04, 2022	10.68	11.14	9.95	11.02	11.02	2,641,800
May 03, 2022	9.19	12.19	9.19	10.68	10.68	17,675,400
May 02, 2022	9.01	9.15	8.76	8.93	8.93	2,011,900
Apr 29, 2022	9.32	9.59	8.99	9.04	9.04	642,700
Apr 28, 2022	9.30	9.61	8.82	9.46	9.46	839,400
Apr 27, 2022	9.10	9.54	9.06	9.22	9.22	638,200
Apr 26, 2022	9.75	9.86	9.13	9.15	9.15	887,900
Apr 25, 2022	9.63	10.08	9.60	9.92	9.92	1,030,200
Apr 22, 2022	9.90	10.15	9.52	9.82	9.82	942,900
Apr 21, 2022	10.99	11.16	9.91	9.96	9.96	1,443,600
Apr 20, 2022	11.27	11.30	10.71	10.78	10.78	714,100
Apr 19, 2022	10.89	11.46	10.85	11.16	11.16	796,800
Apr 18, 2022	11.15	11.28	10.70	10.91	10.91	871,400
Apr 14, 2022	11.79	11.79	11.14	11.18	11.18	695,000
Apr 13, 2022	11.26	11.87	11.22	11.71	11.71	786,800
Apr 12, 2022	11.83	12.08	11.29	11.39	11.39	1,150,100
Apr 11, 2022	12.20	12.20	11.52	11.60	11.60	858,100
Apr 08, 2022	12.33	12.43	11.81	12.00	12.00	1,306,700
Apr 07, 2022	12.88	13.08	12.12	12.42	12.42	1,020,200
Apr 06, 2022	13.55	13.65	12.72	12.94	12.94	1,122,700
Apr 05, 2022	14.78	14.94	13.53	13.75	13.75	1,205,100
Apr 04, 2022	14.90	14.92	14.20	14.70	14.70	3,252,700
Apr 01, 2022	14.70	15.07	14.25	14.74	14.74	1,170,900
Mar 31, 2022	14.63	14.91	14.24	14.27	14.27	627,000
Mar 30, 2022	14.52	15.58	14.47	14.71	14.71	1,487,900
Mar 29, 2022	14.13	14.85	13.96	14.65	14.65	1,730,900
Mar 28, 2022	14.15	14.48	13.36	13.77	13.77	800,600
Mar 25, 2022	14.42	14.54	13.92	14.15	14.15	727,800
Mar 24, 2022	14.59	15.16	13.88	14.48	14.48	1,086,100
Mar 23, 2022	15.02	15.02	13.98	14.25	14.25	1,067,900
Mar 22, 2022	15.27	15.59	15.00	15.16	15.16	914,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Enovix Corporation (ENVX)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)