ENVX - Enovix Corp
4.85
-0.200 -4.124%
Share volume: 7,115,223
Last Updated: 03-06-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
36.16%
PREVIOUS CLOSE
CHG
CHG%
$5.05
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4.92 | $4.92 | $5.13 | $5.13 | $4.84 | $4.84 | $4.85 | $4.85 | 7,115,223 | $7,115,223.00 |
| 03-05-2026 | $5.06 | $5.06 | $5.22 | $5.22 | $4.91 | $4.91 | $5.05 | $5.05 | 6,361,931 | $6,350,969.00 |
| 03-04-2026 | $5.14 | $5.14 | $5.34 | $5.34 | $5.05 | $5.05 | $5.11 | $5.11 | 5,227,225 | $5,227,225.00 |
| 03-03-2026 | $5.17 | $5.17 | $5.27 | $5.27 | $5.05 | $5.05 | $5.07 | $5.07 | 6,851,394 | $6,851,394.00 |
| 03-02-2026 | $5.07 | $5.07 | $5.50 | $5.50 | $5.03 | $5.03 | $5.45 | $5.45 | 7,351,702 | $7,351,702.00 |
| 02-27-2026 | $5.79 | $5.79 | $5.82 | $5.82 | $5.24 | $5.24 | $5.27 | $5.27 | 10,542,615 | $10,542,615.00 |
| 02-26-2026 | $5.75 | $5.75 | $6.39 | $6.39 | $5.62 | $5.62 | $5.95 | $5.95 | 12,787,197 | $12,787,197.00 |
| 02-25-2026 | $6.15 | $6.15 | $6.43 | $6.43 | $6.08 | $6.08 | $6.15 | $6.15 | 8,118,553 | $8,118,553.00 |
| 02-24-2026 | $5.85 | $5.85 | $6.15 | $6.15 | $5.71 | $5.71 | $6.11 | $6.11 | 4,844,145 | $4,844,145.00 |
| 02-23-2026 | $5.85 | $5.85 | $5.90 | $5.90 | $5.72 | $5.72 | $5.87 | $5.87 | 3,552,796 | $3,552,796.00 |