MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENVX — Enovix Corporation Common Stock
NasdaqEnovix Corporation Common Stock
$2.80
+0.02(+0.72%)
- O
- 2.88
- H
- 2.92
- L
- 2.73
- V
- 4.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.80
Period Return-54.55%
Period High$16.49
Period Low$2.48
Avg Daily Volume6.88M
Total Trading Days365
ENVX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.88 | $2.92 | $2.73 | $2.80 | +$0.02 | +0.72% | 4,352,187 | $2.83 | $2.73 $2.92 |
| Oct 1, 2026 | $2.89 | $2.98 | $2.71 | $2.78 | $-0.12 | -4.14% | 10,010,691 | $2.83 | $2.71 $2.98 |
| Sep 30, 2026 | $2.78 | $2.99 | $2.75 | $2.90 | +$0.15 | +5.45% | 9,431,072 | $2.89 | $2.75 $2.99 |
| Sep 29, 2026 | $2.59 | $2.79 | $2.59 | $2.75 | +$0.20 | +7.63% | 11,216,079 | $2.73 | $2.59 $2.79 |
| Sep 28, 2026 | $2.86 | $2.88 | $2.48 | $2.56 | $-0.32 | -10.98% | 17,287,051 | $2.59 | $2.48 $2.88 |
| Sep 25, 2026 | $2.97 | $3.00 | $2.80 | $2.87 | $-0.09 | -3.04% | 5,837,201 | $2.88 | $2.80 $3.00 |
| Sep 24, 2026 | $2.91 | $2.98 | $2.79 | $2.96 | +$0.02 | +0.68% | 5,443,488 | $2.91 | $2.79 $2.98 |
| Sep 23, 2026 | $3.04 | $3.05 | $2.92 | $2.94 | $-0.12 | -3.76% | 4,147,241 | $2.95 | $2.92 $3.05 |
| Sep 22, 2026 | $3.04 | $3.08 | $2.96 | $3.06 | +$0.08 | +2.52% | 5,316,180 | $3.03 | $2.96 $3.08 |
| Sep 21, 2026 | $3.04 | $3.04 | $2.94 | $2.98 | $-0.01 | -0.33% | 5,205,338 | $2.99 | $2.94 $3.04 |
| Sep 18, 2026 | $2.97 | $3.02 | $2.86 | $2.99 | +$0.05 | +1.70% | 8,089,302 | $2.95 | $2.86 $3.02 |
| Sep 17, 2026 | $3.03 | $3.07 | $2.91 | $2.94 | +$0.02 | +0.68% | 6,704,326 | $2.97 | $2.91 $3.07 |
| Sep 16, 2026 | $3.01 | $3.02 | $2.85 | $2.92 | $-0.06 | -2.01% | 7,895,789 | $2.92 | $2.85 $3.02 |
| Sep 15, 2026 | $3.01 | $3.04 | $2.89 | $2.98 | $-0.04 | -1.32% | 7,505,051 | $2.96 | $2.89 $3.04 |
| Sep 14, 2026 | $3.03 | $3.10 | $2.98 | $3.02 | $-0.08 | -2.58% | 5,587,353 | $3.04 | $2.98 $3.10 |
| Sep 11, 2026 | $3.20 | $3.21 | $3.09 | $3.10 | $-0.04 | -1.27% | 6,087,444 | $3.13 | $3.09 $3.21 |
| Sep 10, 2026 | $3.12 | $3.22 | $3.07 | $3.14 | $-0.02 | -0.63% | 5,309,010 | $3.16 | $3.07 $3.22 |
| Sep 9, 2026 | $3.41 | $3.44 | $3.16 | $3.16 | $-0.31 | -8.93% | 8,406,874 | $3.24 | $3.16 $3.44 |
| Sep 8, 2026 | $3.33 | $3.55 | $3.32 | $3.47 | +$0.15 | +4.52% | 5,644,252 | $3.47 | $3.32 $3.55 |
| Sep 4, 2026 | $3.37 | $3.49 | $3.31 | $3.32 | $-0.05 | -1.48% | 4,289,112 | $3.38 | $3.31 $3.49 |
| Sep 3, 2026 | $3.34 | $3.44 | $3.32 | $3.37 | +$0.04 | +1.20% | 4,849,875 | $3.37 | $3.32 $3.44 |
| Sep 2, 2026 | $3.33 | $3.39 | $3.30 | $3.33 | $-0.02 | -0.60% | 3,530,387 | $3.34 | $3.30 $3.39 |
| Sep 1, 2026 | $3.30 | $3.38 | $3.24 | $3.35 | $-0.03 | -0.89% | 4,377,216 | $3.33 | $3.24 $3.38 |
| Aug 31, 2026 | $3.34 | $3.52 | $3.32 | $3.38 | +$0.02 | +0.60% | 7,540,097 | $3.41 | $3.32 $3.52 |
| Aug 28, 2026 | $3.57 | $3.59 | $3.35 | $3.36 | $-0.23 | -6.41% | 4,825,073 | $3.44 | $3.35 $3.59 |
| Aug 27, 2026 | $3.49 | $3.59 | $3.47 | $3.59 | +$0.19 | +5.59% | 4,194,244 | $3.54 | $3.47 $3.59 |
| Aug 26, 2026 | $3.40 | $3.49 | $3.31 | $3.40 | +$0.02 | +0.59% | 4,328,342 | $3.38 | $3.31 $3.49 |
| Aug 25, 2026 | $3.32 | $3.40 | $3.26 | $3.38 | +$0.11 | +3.36% | 5,412,473 | $3.33 | $3.26 $3.40 |
| Aug 24, 2026 | $3.34 | $3.38 | $3.24 | $3.27 | $-0.11 | -3.25% | 6,796,418 | $3.29 | $3.24 $3.38 |
| Aug 21, 2026 | $3.35 | $3.45 | $3.31 | $3.38 | +$0.11 | +3.36% | 7,089,555 | $3.39 | $3.31 $3.45 |