Get the Stockscreener App
9.19
1.61%
-0.15
Pre-market:
9.20
0.010
+0.11%
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 16, 2024, is $9.19.
- 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 61.23% to $9.19 now.
- The 52-week high stock price for ENVX is $23.90, representing a 160.07% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for ENVX is $5.70, indicating a -37.98% 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $9.47 | $9.16 | $0.31 | 2,249,344.0 | -1.61% |
| May 15, 2024 | $9.98 | $9.07 | $0.915 | 5,552,258.0 | -4.50% |
| May 14, 2024 | $10.11 | $9.07 | $1.04 | 11,895,762.0 | +11.39% |
| May 13, 2024 | $9.72 | $8.60 | $1.12 | 9,793,588.0 | +3.17% |
| May 10, 2024 | $9.25 | $8.50 | $0.75 | 2,944,675.0 | -6.89% |
| May 09, 2024 | $9.21 | $8.86 | $0.35 | 3,655,851.0 | +0.66% |
| May 08, 2024 | $9.13 | $8.63 | $0.50 | 4,820,228.0 | +0.89% |
| May 07, 2024 | $9.68 | $8.48 | $1.20 | 8,921,333.0 | -7.98% |
| May 06, 2024 | $10.80 | $9.63 | $1.17 | 10,717,965.0 | -3.07% |
| May 03, 2024 | $10.36 | $9.55 | $0.8109 | 11,921,836.0 | +6.55% |
| May 02, 2024 | $9.62 | $8.13 | $1.48 | 25,575,532.0 | +45.47% |
| May 01, 2024 | $6.87 | $6.16 | $0.7068 | 7,386,590.0 | +3.99% |
| Apr 30, 2024 | $6.54 | $6.21 | $0.3301 | 3,304,266.0 | -3.54% |
| Apr 29, 2024 | $6.95 | $6.47 | $0.475 | 5,238,749.0 | +0.46% |
| Apr 26, 2024 | $6.47 | $5.82 | $0.65 | 4,793,521.0 | +10.62% |
| Apr 25, 2024 | $5.92 | $5.70 | $0.22 | 3,676,357.0 | -2.99% |
| Apr 24, 2024 | $6.21 | $5.86 | $0.35 | 2,587,755.0 | -0.17% |
| Apr 23, 2024 | $6.41 | $5.96 | $0.45 | 2,771,906.0 | +0.84% |
| Apr 22, 2024 | $6.29 | $5.80 | $0.49 | 4,418,288.0 | -4.47% |
| Apr 19, 2024 | $6.34 | $5.94 | $0.40 | 4,349,121.0 | +4.16% |
| Apr 18, 2024 | $6.68 | $5.87 | $0.815 | 13,060,650.0 | -9.35% |
| Apr 17, 2024 | $7.12 | $6.61 | $0.515 | 4,705,249.0 | -3.77% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $10.80 | $6.16 | $4.64 | 107,684,306.0 | +46.81% |
| 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% |
4.90%
0.00%
Cap:
|
Volume (24h):