Get the Stockscreener App
6.36
15.01%
0.83
After Hours:
6.21
-0.15
-2.36%
Enovix Corp Stock (ENVX) Price History
The historical daily chart and data for Enovix Corp stock (ENVX), show that the latest closing stock price as of May 20, 2026, is $6.36.
- Enovix Corp all-time high stock price is $39.48, occurred on November 22, 2021.
- The lowest Enovix Corp stock price recorded was $4.6113 on April 08, 2025. Since then, Enovix Corp's stock price has risen over 37.92% to $6.36 now.
- The 52-week high stock price for ENVX is $16.49, representing a 159.28% increase from the current share price, occurred on July 18, 2025.
- The 52-week low stock price for ENVX is $4.615, indicating a -27.44% decrease from the current share price, occurred on March 09, 2026.
- The closing price of Enovix Corp (ENVX) stock in the beginning of 2025 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 20, 2026 | $6.37 | $5.43 | $0.935 | 9,052,108.0 | +15.01% |
| May 19, 2026 | $5.79 | $5.39 | $0.405 | 6,750,674.0 | -6.75% |
| May 18, 2026 | $6.18 | $5.75 | $0.43 | 7,848,744.0 | -2.95% |
| May 15, 2026 | $6.28 | $5.95 | $0.33 | 7,742,460.0 | -3.02% |
| May 14, 2026 | $6.48 | $5.83 | $0.65 | 16,880,017.0 | -13.58% |
| May 13, 2026 | $7.50 | $6.82 | $0.68 | 12,323,709.0 | +4.59% |
| May 12, 2026 | $7.18 | $6.58 | $0.60 | 6,961,475.0 | -2.92% |
| May 11, 2026 | $7.45 | $6.53 | $0.92 | 11,804,309.0 | +8.62% |
| May 08, 2026 | $6.62 | $6.27 | $0.355 | 4,706,417.0 | +2.96% |
| May 07, 2026 | $6.68 | $6.31 | $0.37 | 4,940,600.0 | -4.04% |
| May 06, 2026 | $6.69 | $6.17 | $0.525 | 8,096,530.0 | -2.76% |
| May 05, 2026 | $7.05 | $6.71 | $0.34 | 5,629,328.0 | +1.93% |
| May 04, 2026 | $7.00 | $6.67 | $0.33 | 4,375,113.0 | -0.30% |
| May 01, 2026 | $6.80 | $6.55 | $0.25 | 2,833,808.0 | +1.50% |
| Apr 30, 2026 | $6.76 | $6.33 | $0.425 | 4,301,643.0 | +4.22% |
| Apr 29, 2026 | $6.44 | $6.11 | $0.33 | 4,293,830.0 | +0.47% |
| Apr 28, 2026 | $6.40 | $6.12 | $0.275 | 4,000,778.0 | -2.15% |
| Apr 27, 2026 | $6.75 | $6.47 | $0.276 | 5,049,358.0 | -1.51% |
| Apr 24, 2026 | $6.87 | $6.43 | $0.44 | 4,171,877.0 | -0.45% |
| Apr 23, 2026 | $7.08 | $6.38 | $0.69 | 5,911,793.0 | -5.14% |
| Apr 22, 2026 | $7.08 | $6.72 | $0.355 | 6,639,062.0 | +7.20% |
| Apr 21, 2026 | $6.99 | $6.50 | $0.49 | 6,745,533.0 | -4.39% |
Enovix Corp Stock (ENVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enovix Corp 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 Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enovix Corp Stock (ENVX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $7.50 | $5.39 | $2.11 | 118,997,400.0 | -4.65% |
| Apr, 2026 | $7.08 | $4.77 | $2.31 | 116,204,202.0 | +28.76% |
| Mar, 2026 | $5.55 | $4.62 | $0.94 | 127,775,679.0 | -1.71% |
| Feb, 2026 | $7.03 | $5.24 | $1.79 | 129,594,012.0 | -20.39% |
| Jan, 2026 | $8.89 | $6.61 | $2.28 | 128,695,225.0 | -9.44% |
Enovix Corp Stock (ENVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.19 | $7.18 | $2.01 | 124,090,873.0 | -4.75% |
| Nov, 2025 | $12.39 | $6.68 | $5.71 | 153,151,620.0 | -35.03% |
| Oct, 2025 | $14.21 | $9.86 | $4.35 | 181,873,614.0 | +20.26% |
| Sep, 2025 | $10.78 | $7.70 | $3.08 | 168,141,479.0 | +3.64% |
| Aug, 2025 | $11.97 | $9.26 | $2.71 | 151,722,705.0 | -28.21% |
| Jul, 2025 | $16.49 | $8.49 | $8.00 | 242,875,467.3 | +48.11% |
| Jun, 2025 | $9.45 | $6.47 | $2.98 | 108,279,626.3 | +35.70% |
| May, 2025 | $7.56 | $5.13 | $2.43 | 109,464,560.0 | +13.73% |
| Apr, 2025 | $6.81 | $4.61 | $2.20 | 139,229,052.6 | -8.72% |
| Mar, 2025 | $7.96 | $6.07 | $1.89 | 107,962,305.1 | -17.71% |
| Feb, 2025 | $11.02 | $7.46 | $3.57 | 136,941,321.1 | -26.04% |
| Jan, 2025 | $14.17 | $9.13 | $5.04 | 171,888,532.6 | +10.95% |
Enovix Corp Stock (ENVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.03 | $6.59 | $3.44 | 137,835,362.3 | +18.92% |
| Nov, 2024 | $8.90 | $7.21 | $1.69 | 114,435,048.0 | +2.72% |
| Oct, 2024 | $11.54 | $7.04 | $4.50 | 192,793,609.1 | -3.59% |
| Sep, 2024 | $9.10 | $6.42 | $2.68 | 122,657,518.9 | -1.89% |
| Aug, 2024 | $12.36 | $8.21 | $4.15 | 138,157,923.4 | -33.93% |
| Jul, 2024 | $16.34 | $12.15 | $4.20 | 134,373,554.3 | -6.79% |
| Jun, 2024 | $14.98 | $8.85 | $6.12 | 153,688,170.3 | +45.57% |
| May, 2024 | $9.97 | $5.39 | $4.57 | 181,731,788.6 | +69.65% |
| Apr, 2024 | $7.19 | $4.99 | $2.20 | 100,665,833.1 | -21.85% |
| Mar, 2024 | $8.75 | $6.17 | $2.58 | 110,663,208.0 | -17.85% |
| Feb, 2024 | $10.92 | $7.82 | $3.10 | 106,413,850.3 | +4.73% |
| Jan, 2024 | $11.45 | $7.95 | $3.50 | 97,377,643.4 | -25.64% |
0.00%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):