Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enovix Corporation (ENVX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.75+1.62 (+7.67%)
At close: 04:00PM EDT
23.10 +0.35 (+1.54%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202221.2823.1219.9722.7522.757,175,700
Aug 11, 202220.0421.8918.4221.1321.1315,467,600
Aug 10, 202215.0816.3314.4016.1516.155,246,900
Aug 09, 202214.6015.1014.2314.4114.414,300,100
Aug 08, 202214.6814.9913.3513.7013.702,592,300
Aug 05, 202213.9714.6513.8014.4114.413,202,600
Aug 04, 202213.6013.9313.4813.8813.881,271,000
Aug 03, 202213.4113.8213.2113.5113.511,898,000
Aug 02, 202213.2613.8613.2313.3313.331,904,600
Aug 01, 202213.3013.6012.8513.5013.502,367,900
Jul 29, 202212.0813.4511.7413.3213.323,677,000
Jul 28, 202211.3511.8811.1311.8611.861,666,900
Jul 27, 202210.4211.0910.2810.9810.981,612,600
Jul 26, 202210.5510.6010.0910.1810.181,063,300
Jul 25, 202210.7610.8610.4710.6710.67688,400
Jul 22, 202211.4211.5310.6710.7810.781,082,600
Jul 21, 202211.4711.5710.9411.3411.341,112,200
Jul 20, 202211.2511.659.9611.5111.513,600,200
Jul 19, 202210.5111.2310.5011.1711.171,618,100
Jul 18, 202210.3410.8510.0610.4110.411,916,200
Jul 15, 20229.709.999.199.939.931,879,800
Jul 14, 20229.089.638.969.619.611,632,300
Jul 13, 20228.569.518.459.269.262,933,400
Jul 12, 20228.578.818.178.808.802,167,000
Jul 11, 20229.129.248.538.588.581,754,600
Jul 08, 20229.139.558.999.309.301,531,500
Jul 07, 20228.759.388.719.299.292,344,200
Jul 06, 20228.678.958.378.688.681,561,200
Jul 05, 20228.518.718.168.688.682,540,900
Jul 01, 20228.989.258.668.728.721,862,900
Jun 30, 20228.789.138.688.918.912,414,600
Jun 29, 20229.619.618.768.898.892,072,000
Jun 28, 202210.2910.519.679.719.711,753,100
Jun 27, 202210.4910.6610.0510.2810.281,682,900
Jun 24, 202211.0711.1310.2810.4010.4017,141,900
Jun 23, 202211.0711.3410.8010.9010.903,161,400
Jun 22, 202210.9211.3510.7811.0711.073,516,200
Jun 21, 202211.4211.9811.0311.1511.153,655,200
Jun 17, 202210.7711.3910.7711.1211.125,319,400
Jun 16, 202210.6811.0210.4010.7810.783,224,200
Jun 15, 202210.8711.4610.8411.0411.044,367,000
Jun 14, 202211.4811.6210.5210.7110.712,442,600
Jun 13, 202211.0911.4310.7811.3111.312,310,700
Jun 10, 202212.1412.4211.5211.6511.651,324,700
Jun 09, 202213.3213.5812.4312.5212.521,586,300
Jun 08, 202213.2214.0213.1213.4913.491,421,000
Jun 07, 202213.1013.6712.6713.3713.372,090,700
Jun 06, 202213.2614.2213.1913.4113.413,591,800
Jun 03, 202212.6212.9012.3912.7512.751,256,700
Jun 02, 202212.0313.1312.0012.8912.891,941,700
Jun 01, 202212.1112.4711.6212.1012.102,300,100
May 31, 202212.1712.5811.5012.0312.032,944,200
May 27, 202210.9712.3010.9612.2812.282,223,900
May 26, 202210.0011.069.8310.8510.852,066,900
May 25, 20229.3210.029.309.929.921,564,000
May 24, 20229.239.548.969.469.461,617,300
May 23, 20229.449.448.949.239.231,339,300
May 20, 20229.8510.038.889.319.312,028,300
May 19, 20229.129.889.079.749.743,278,200
May 18, 20229.1010.258.989.189.184,649,900
May 17, 20228.749.178.529.059.051,991,600
May 16, 20228.738.748.108.228.222,650,800
May 13, 20228.579.198.508.788.781,923,600
May 12, 20228.279.297.268.238.233,136,200
May 11, 20227.898.277.497.517.511,775,200
May 10, 20229.259.457.907.977.972,536,700
May 09, 202210.0010.088.829.029.022,210,900
May 06, 202210.1310.559.8210.3410.341,916,100
May 05, 202210.9411.0410.3610.3910.392,176,700
May 04, 202210.6811.149.9511.0211.022,641,800
May 03, 20229.1912.199.1910.6810.6817,675,400
May 02, 20229.019.158.768.938.932,011,900
Apr 29, 20229.329.598.999.049.04642,700
Apr 28, 20229.309.618.829.469.46839,400
Apr 27, 20229.109.549.069.229.22638,200
Apr 26, 20229.759.869.139.159.15887,900
Apr 25, 20229.6310.089.609.929.921,030,200
Apr 22, 20229.9010.159.529.829.82942,900
Apr 21, 202210.9911.169.919.969.961,443,600
Apr 20, 202211.2711.3010.7110.7810.78714,100
Apr 19, 202210.8911.4610.8511.1611.16796,800
Apr 18, 202211.1511.2810.7010.9110.91871,400
Apr 14, 202211.7911.7911.1411.1811.18695,000
Apr 13, 202211.2611.8711.2211.7111.71786,800
Apr 12, 202211.8312.0811.2911.3911.391,150,100
Apr 11, 202212.2012.2011.5211.6011.60858,100
Apr 08, 202212.3312.4311.8112.0012.001,306,700
Apr 07, 202212.8813.0812.1212.4212.421,020,200
Apr 06, 202213.5513.6512.7212.9412.941,122,700
Apr 05, 202214.7814.9413.5313.7513.751,205,100
Apr 04, 202214.9014.9214.2014.7014.703,252,700
Apr 01, 202214.7015.0714.2514.7414.741,170,900
Mar 31, 202214.6314.9114.2414.2714.27627,000
Mar 30, 202214.5215.5814.4714.7114.711,487,900
Mar 29, 202214.1314.8513.9614.6514.651,730,900
Mar 28, 202214.1514.4813.3613.7713.77800,600
Mar 25, 202214.4214.5413.9214.1514.15727,800
Mar 24, 202214.5915.1613.8814.4814.481,086,100
Mar 23, 202215.0215.0213.9814.2514.251,067,900
Mar 22, 202215.2715.5915.0015.1615.16914,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement