2m 2m 2m 2m 2m 2m 2m
ENOVIX (ENVX)
NASDAQ
$5.14+$0.19 (+3.78%)
Price as of Jul 14, 2026 12:41 PM EDT- $1.1BMarket Cap
- -61.38%1-Year Change
- Electrical Equipment & PartsIndustry
ENOVIX (ENVX)
$5.14+$0.19 (+3.78%)
- 1 Month-25.68%Low Price$4.95High Price$7.08
- 3 Months-17.22%Low Price$4.95High Price$8.62
- 1 Year-61.38%Low Price$4.84High Price$15.93
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 5.07 | 5.19 | 4.91 | 4.95 | -4.81% | 5,532,927 |
07/10/2026 | 5.41 | 5.47 | 5.18 | 5.20 | -3.70% | 4,450,210 |
07/09/2026 | 5.52 | 5.62 | 5.28 | 5.40 | +5.37% | 9,261,107 |
07/08/2026 | 4.93 | 5.14 | 4.86 | 5.13 | +2.81% | 5,514,478 |
07/07/2026 | 5.49 | 5.56 | 4.94 | 4.99 | -11.30% | 8,369,052 |
07/06/2026 | 5.47 | 5.80 | 5.41 | 5.62 | +4.85% | 5,223,092 |
07/02/2026 | 5.89 | 6.06 | 5.33 | 5.36 | -8.38% | 6,431,420 |
07/01/2026 | 5.90 | 6.18 | 5.83 | 5.85 | -3.62% | 4,636,849 |
06/30/2026 | 6.10 | 6.35 | 6.02 | 6.07 | -0.49% | 4,833,818 |
06/29/2026 | 6.04 | 6.22 | 5.75 | 6.10 | +2.52% | 4,796,667 |
06/26/2026 | 5.88 | 6.08 | 5.77 | 5.95 | -1.65% | 8,172,158 |
06/25/2026 | 6.09 | 6.23 | 5.84 | 6.05 | +1.85% | 4,773,753 |
06/24/2026 | 6.39 | 6.39 | 5.92 | 5.94 | -6.16% | 6,421,545 |
06/23/2026 | 6.61 | 6.89 | 6.32 | 6.33 | -10.21% | 5,270,186 |
06/22/2026 | 7.05 | 7.28 | 6.96 | 7.05 | -0.42% | 3,750,188 |
06/18/2026 | 6.94 | 7.12 | 6.73 | 7.08 | +5.83% | 4,935,472 |
06/17/2026 | 6.70 | 7.11 | 6.62 | 6.69 | +0.90% | 3,896,452 |
06/16/2026 | 7.02 | 7.13 | 6.62 | 6.63 | -6.36% | 3,868,721 |
06/15/2026 | 7.09 | 7.40 | 7.05 | 7.08 | +6.31% | 5,173,192 |
06/12/2026 | 6.72 | 6.85 | 6.53 | 6.66 | -0.60% | 4,058,325 |
06/11/2026 | 6.33 | 6.73 | 6.19 | 6.70 | +6.69% | 4,653,135 |
06/10/2026 | 6.63 | 6.82 | 6.27 | 6.28 | -6.96% | 5,222,471 |
06/09/2026 | 7.38 | 7.56 | 6.42 | 6.75 | -7.79% | 7,614,843 |
06/08/2026 | 7.62 | 7.68 | 7.26 | 7.32 | +0.55% | 3,643,685 |
06/05/2026 | 8.18 | 8.23 | 7.10 | 7.28 | -12.92% | 8,551,995 |
06/04/2026 | 8.00 | 8.55 | 7.87 | 8.36 | +1.58% | 7,253,123 |
06/03/2026 | 8.44 | 8.68 | 8.14 | 8.23 | -4.52% | 7,291,090 |
06/02/2026 | 8.47 | 9.15 | 8.36 | 8.62 | +0.47% | 10,804,332 |
06/01/2026 | 7.90 | 8.63 | 7.63 | 8.58 | +7.52% | 13,253,614 |
05/29/2026 | 7.56 | 8.33 | 7.33 | 7.98 | +4.31% | 10,541,522 |
05/28/2026 | 7.48 | 7.95 | 7.30 | 7.65 | +2.00% | 8,063,452 |
05/27/2026 | 7.22 | 7.62 | 7.01 | 7.50 | +3.45% | 6,973,748 |
05/26/2026 | 6.85 | 7.64 | 6.81 | 7.25 | +8.53% | 10,359,939 |
05/22/2026 | 6.33 | 6.85 | 6.25 | 6.68 | +6.03% | 11,154,050 |
05/21/2026 | 6.22 | 6.47 | 6.16 | 6.30 | -0.94% | 6,018,196 |
05/20/2026 | 5.57 | 6.37 | 5.44 | 6.36 | +15.01% | 9,070,962 |
05/19/2026 | 5.80 | 5.80 | 5.39 | 5.53 | -6.75% | 6,780,949 |
05/18/2026 | 6.17 | 6.18 | 5.75 | 5.93 | -2.95% | 7,867,567 |
05/15/2026 | 6.10 | 6.28 | 5.95 | 6.11 | -3.02% | 7,771,545 |
05/14/2026 | 6.31 | 6.48 | 5.83 | 6.30 | -13.58% | 16,938,580 |
05/13/2026 | 7.08 | 7.50 | 6.82 | 7.29 | +4.59% | 13,082,369 |
05/13/2026 |
-$0.14 Earnings | |||||
05/12/2026 | 7.01 | 7.18 | 6.58 | 6.97 | -2.92% | 6,970,103 |
05/11/2026 | 6.63 | 7.45 | 6.53 | 7.18 | +8.62% | 11,830,520 |
05/08/2026 | 6.48 | 6.63 | 6.27 | 6.61 | +2.96% | 4,728,890 |
05/07/2026 | 6.68 | 6.68 | 6.31 | 6.42 | -4.04% | 4,951,626 |
05/06/2026 | 6.35 | 6.69 | 6.17 | 6.69 | -2.76% | 8,118,082 |
05/05/2026 | 6.84 | 7.06 | 6.72 | 6.88 | +1.93% | 5,655,664 |
05/04/2026 | 6.84 | 7.00 | 6.67 | 6.75 | -0.30% | 4,408,871 |
05/01/2026 | 6.70 | 6.81 | 6.56 | 6.77 | +1.50% | 2,876,204 |
04/30/2026 | 6.40 | 6.76 | 6.34 | 6.67 | +4.22% | 4,311,739 |
04/29/2026 | 6.37 | 6.44 | 6.11 | 6.40 | +0.47% | 4,309,501 |
04/28/2026 | 6.25 | 6.40 | 6.13 | 6.37 | -2.15% | 4,008,482 |
04/27/2026 | 6.60 | 6.75 | 6.47 | 6.51 | -1.51% | 5,058,652 |
04/24/2026 | 6.80 | 6.87 | 6.43 | 6.61 | -0.45% | 4,294,156 |
04/23/2026 | 7.00 | 7.08 | 6.39 | 6.64 | -5.14% | 5,924,972 |
04/22/2026 | 6.75 | 7.08 | 6.72 | 7.00 | +7.20% | 6,691,128 |
04/21/2026 | 6.96 | 6.99 | 6.50 | 6.53 | -4.39% | 6,764,930 |
04/20/2026 | 6.48 | 6.84 | 6.42 | 6.83 | +3.17% | 4,802,533 |
04/17/2026 | 6.72 | 6.78 | 6.54 | 6.62 | +1.22% | 5,620,190 |
04/16/2026 | 6.41 | 6.57 | 6.17 | 6.54 | +3.65% | 5,909,357 |
04/15/2026 | 6.39 | 6.47 | 6.09 | 6.31 | -0.79% | 5,185,435 |
04/14/2026 | 6.22 | 6.39 | 5.99 | 6.36 | +6.35% | 6,070,693 |
04/13/2026 | 5.96 | 6.10 | 5.89 | 5.98 | -1.81% | 4,416,914 |
04/10/2026 | 5.68 | 6.17 | 5.66 | 6.09 | +9.14% | 7,862,625 |
04/09/2026 | 5.68 | 5.84 | 5.50 | 5.58 | -2.62% | 4,553,459 |
04/08/2026 | 5.92 | 5.99 | 5.60 | 5.73 | +3.06% | 5,213,037 |
04/07/2026 | 5.69 | 5.69 | 5.24 | 5.56 | -3.30% | 6,853,072 |
04/06/2026 | 5.09 | 5.84 | 5.07 | 5.75 | +13.64% | 9,991,620 |
04/02/2026 | 4.83 | 5.07 | 4.77 | 5.06 | +1.81% | 3,977,353 |
04/01/2026 | 5.21 | 5.24 | 4.95 | 4.97 | -4.05% | 5,096,367 |
03/31/2026 | 4.98 | 5.21 | 4.91 | 5.18 | +6.15% | 6,213,336 |
03/30/2026 | 5.22 | 5.33 | 4.82 | 4.88 | -6.69% | 8,061,673 |
03/27/2026 | 5.06 | 5.28 | 5.02 | 5.23 | +2.15% | 5,279,590 |
03/26/2026 | 5.25 | 5.40 | 5.08 | 5.12 | -5.01% | 4,568,865 |
03/25/2026 | 5.16 | 5.56 | 5.15 | 5.39 | +6.94% | 6,204,178 |
03/24/2026 | 4.89 | 5.12 | 4.89 | 5.04 | +0.40% | 4,520,559 |
03/23/2026 | 4.98 | 5.10 | 4.92 | 5.02 | +3.29% | 4,686,755 |
03/20/2026 | 5.03 | 5.13 | 4.81 | 4.86 | -4.33% | 8,010,337 |
03/19/2026 | 4.79 | 5.14 | 4.70 | 5.08 | +4.96% | 4,838,436 |
03/18/2026 | 5.07 | 5.21 | 4.82 | 4.84 | -5.28% | 5,109,359 |
03/17/2026 | 5.06 | 5.20 | 4.99 | 5.11 | +0.79% | 3,607,164 |
03/16/2026 | 4.98 | 5.09 | 4.84 | 5.07 | +2.63% | 4,631,888 |
03/13/2026 | 5.01 | 5.18 | 4.87 | 4.94 | +0.41% | 4,920,614 |
03/12/2026 | 4.91 | 5.06 | 4.79 | 4.92 | -1.80% | 5,456,316 |
03/11/2026 | 4.94 | 5.11 | 4.91 | 5.01 | +1.42% | 5,014,652 |
03/10/2026 | 5.09 | 5.12 | 4.83 | 4.94 | -2.95% | 6,874,551 |
03/09/2026 | 4.78 | 5.13 | 4.62 | 5.09 | +4.95% | 7,242,638 |
03/06/2026 | 4.92 | 5.13 | 4.84 | 4.85 | -3.96% | 7,165,462 |
03/05/2026 | 5.06 | 5.22 | 4.91 | 5.05 | -1.17% | 6,361,931 |
03/04/2026 | 5.14 | 5.34 | 5.05 | 5.11 | +0.79% | 5,227,225 |
03/03/2026 | 5.17 | 5.27 | 5.05 | 5.07 | -6.97% | 6,851,394 |
03/02/2026 | 5.07 | 5.50 | 5.03 | 5.45 | +3.42% | 7,351,702 |
02/27/2026 | 5.79 | 5.82 | 5.24 | 5.27 | -11.43% | 10,542,615 |
02/26/2026 | 5.75 | 6.39 | 5.62 | 5.95 | -3.25% | 12,787,197 |
02/25/2026 | 6.15 | 6.43 | 6.08 | 6.15 | +0.65% | 8,118,553 |
02/25/2026 |
-$0.14 Earnings | |||||
02/24/2026 | 5.85 | 6.15 | 5.71 | 6.11 | +4.09% | 4,844,145 |
02/23/2026 | 5.85 | 5.90 | 5.72 | 5.87 | -1.34% | 3,552,796 |
02/20/2026 | 5.96 | 6.14 | 5.82 | 5.95 | -1.33% | 3,945,830 |