ENVX - Enovix Corp
6.53
-0.300 -4.594%
Share volume: 6,742,332
Last Updated: 04-21-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.16%
PREVIOUS CLOSE
CHG
CHG%
$6.83
-0.30
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $6.96 | $6.96 | $6.99 | $6.99 | $6.50 | $6.50 | $6.53 | $6.53 | 6,742,332 | $6,742,332.00 |
| 04-20-2026 | $6.48 | $6.48 | $6.84 | $6.84 | $6.42 | $6.42 | $6.83 | $6.83 | 4,802,533 | $4,802,533.00 |
| 04-17-2026 | $6.72 | $6.72 | $6.78 | $6.78 | $6.54 | $6.54 | $6.62 | $6.62 | 5,620,190 | $5,620,190.00 |
| 04-16-2026 | $6.41 | $6.41 | $6.57 | $6.57 | $6.17 | $6.17 | $6.54 | $6.54 | 5,909,357 | $5,909,357.00 |
| 04-15-2026 | $6.39 | $6.39 | $6.47 | $6.47 | $6.09 | $6.09 | $6.31 | $6.31 | 5,185,435 | $5,185,435.00 |
| 04-14-2026 | $6.22 | $6.22 | $6.39 | $6.39 | $5.99 | $5.99 | $6.36 | $6.36 | 6,070,693 | $6,070,693.00 |
| 04-13-2026 | $5.96 | $5.96 | $6.10 | $6.10 | $5.89 | $5.89 | $5.98 | $5.98 | 4,416,914 | $4,416,914.00 |
| 04-10-2026 | $5.68 | $5.68 | $6.17 | $6.17 | $5.66 | $5.66 | $6.09 | $6.09 | 7,862,725 | $7,862,725.00 |
| 04-09-2026 | $5.68 | $5.68 | $5.84 | $5.84 | $5.50 | $5.50 | $5.58 | $5.58 | 4,553,459 | $4,553,459.00 |
| 04-08-2026 | $5.92 | $5.92 | $5.99 | $5.99 | $5.60 | $5.60 | $5.73 | $5.73 | 5,213,037 | $5,213,037.00 |