ENVX
ENOVIX (ENVX)
NASDAQ
$6.39-$0.66 (-9.36%)
Price as of Jun 23, 2026 4:47 PM EDT
  • $1.5B
    Market Cap
  • -0.65%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +5.54%
    Low Price$6.28
    High Price$8.62
  • 3 Months
    +45.06%
    Low Price$4.88
    High Price$8.62
  • 1 Year
    -0.65%
    Low Price$4.84
    High Price$15.93
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
5.90
6.03
5.80
6.03
+1.34%
2,664,613
02/18/2026
5.94
6.15
5.81
5.95
+0.51%
3,769,717
02/17/2026
5.84
6.03
5.59
5.92
0.00%
4,132,528
02/13/2026
5.76
6.14
5.72
5.92
+2.78%
4,874,488
02/12/2026
6.18
6.18
5.69
5.76
-6.04%
7,019,532
02/11/2026
6.37
6.39
5.95
6.13
-2.39%
5,847,302
02/10/2026
6.48
6.86
6.27
6.28
-3.09%
5,690,232
02/09/2026
6.35
6.60
6.22
6.48
+1.57%
7,990,245
02/06/2026
5.89
6.47
5.87
6.38
+13.02%
9,661,723
02/05/2026
6.18
6.21
5.64
5.65
-11.93%
10,449,072
02/04/2026
6.67
6.82
6.10
6.41
-1.99%
8,530,556
02/03/2026
6.89
7.00
6.30
6.54
-4.53%
9,461,670
02/02/2026
6.54
7.03
6.52
6.85
+3.47%
6,433,092
01/30/2026
6.99
7.15
6.61
6.62
-7.15%
8,477,093