Enovix Corp (ENVX) Historical Stock Data
7.65 ↑0.44 (6.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENVX is down -1.06% a day on average. There have been 11 days where Enovix Corp closed green and 19 days where ENVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 7.38 | 7.65 | ↑$0.27 (3.66%) | 7.32 | 7.67 | 4.15M |
| 2025-03-13 | 7.58 | 7.21 | ↓$0.37 (-4.88%) | 7.10 | 7.72 | 4.46M |
| 2025-03-12 | 7.73 | 7.58 | ↓$0.15 (-1.94%) | 7.47 | 7.75 | 4.96M |
| 2025-03-11 | 7.89 | 7.45 | ↓$0.44 (-5.64%) | 7.24 | 7.98 | 7.23M |
| 2025-03-10 | 8.37 | 7.85 | ↓$0.52 (-6.21%) | 7.70 | 8.51 | 6.29M |
| 2025-03-07 | 8.19 | 8.61 | ↑$0.42 (5.13%) | 8.12 | 8.68 | 3.97M |
| 2025-03-06 | 8.32 | 8.28 | ↓$0.04 (-0.48%) | 8.19 | 8.58 | 4.92M |
| 2025-03-05 | 8.68 | 8.62 | ↓$0.06 (-0.69%) | 8.26 | 8.68 | 4.37M |
| 2025-03-04 | 7.93 | 8.47 | ↑$0.55 (6.88%) | 7.72 | 8.81 | 7.10M |
| 2025-03-03 | 9.01 | 8.16 | ↓$0.85 (-9.43%) | 8.00 | 9.10 | 7.95M |
| 2025-02-28 | 8.78 | 8.92 | ↑$0.14 (1.59%) | 8.52 | 9.05 | 7.59M |
| 2025-02-27 | 9.77 | 9.04 | ↓$0.73 (-7.47%) | 9.01 | 9.81 | 5.29M |
| 2025-02-26 | 9.58 | 9.63 | ↑$0.06 (0.57%) | 9.48 | 9.90 | 3.93M |
| 2025-02-25 | 9.52 | 9.44 | ↓$0.08 (-0.84%) | 9.03 | 9.64 | 8.23M |
| 2025-02-24 | 10.60 | 9.82 | ↓$0.78 (-7.33%) | 9.78 | 10.70 | 6.83M |
| 2025-02-21 | 11.63 | 10.72 | ↓$0.91 (-7.82%) | 10.66 | 12.39 | 10.77M |
| 2025-02-20 | 10.26 | 11.48 | ↑$1.22 (11.84%) | 10.06 | 11.58 | 10.66M |
| 2025-02-19 | 11.22 | 11.19 | ↓$0.03 (-0.27%) | 10.76 | 11.42 | 12.86M |
| 2025-02-18 | 11.69 | 11.16 | ↓$0.53 (-4.56%) | 11.09 | 11.80 | 5.28M |
| 2025-02-14 | 11.03 | 11.45 | ↑$0.42 (3.81%) | 10.84 | 11.55 | 4.24M |
| 2025-02-13 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.85 | 11.25 | 3.88M |
| 2025-02-12 | 10.47 | 10.91 | ↑$0.43 (4.15%) | 10.25 | 11.28 | 5.73M |
| 2025-02-11 | 11.45 | 10.57 | ↓$0.88 (-7.69%) | 10.51 | 11.53 | 7.62M |
| 2025-02-10 | 11.96 | 11.79 | ↓$0.17 (-1.42%) | 11.61 | 12.04 | 3.34M |
| 2025-02-07 | 11.85 | 11.78 | ↓$0.07 (-0.59%) | 11.18 | 11.95 | 5.28M |
| 2025-02-06 | 11.67 | 11.76 | ↑$0.09 (0.77%) | 11.58 | 12.60 | 7.22M |
| 2025-02-05 | 11.84 | 11.57 | ↓$0.27 (-2.32%) | 11.54 | 12.33 | 4.87M |
| 2025-02-04 | 11.90 | 11.73 | ↓$0.17 (-1.43%) | 11.63 | 12.30 | 4.56M |
| 2025-02-03 | 11.40 | 11.84 | ↑$0.44 (3.86%) | 11.35 | 12.32 | 4.58M |
| 2025-01-31 | 12.46 | 12.06 | ↓$0.40 (-3.21%) | 11.85 | 12.98 | 6.89M |
Create an account or log in to view more rows.
$ENVX it's just a matter of time and patience...
$ENVX just waiting ….
$ENVX one of the poorest performed stocks for a big name.
$ENVX I need a smoke after this trade
$ENVX Games being played here.
$ENVX hold
$ENVX it begins tomorrow
$ENVX it begins tomorrow
$ENVX It's happening!
$ENVX red day ahead