Skip to main content
ENVX logo

Enovix Corporation

ENVXNASDAQIndustrialsElectrical Equipment & Parts

$2.79Today:- (-)1Y −77.79%

As of Oct 23, 2026 close

Market cap
$609.62M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.20$12.65
Volume (live)
-
Avg. volume (3M)
8.77M

Enovix (ENVX) Historical Stock Prices

Analyze Enovix (ENVX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Enovix (ENVX) Interactive Price Chart

Interactive historical price chart showing Enovix stock price movements and trends across multiple time periods.

Loading chart...

ENVX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ENVX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.492.972.442.792.7928.81M
Oct 22, 20262.472.572.462.552.557.36M
Oct 21, 20262.282.562.272.542.548.65M
Oct 20, 20262.272.342.202.252.258.69M
Oct 19, 20262.552.562.332.352.357.43M
Oct 16, 20262.652.672.462.492.498.63M
Oct 15, 20262.372.762.352.682.6812.14M
Oct 14, 20262.562.742.352.442.4419.42M
Oct 13, 20262.542.582.482.512.517.23M
Oct 12, 20262.812.942.462.592.5913.36M
Oct 9, 20262.552.562.402.462.466.36M
Oct 8, 20262.522.552.452.502.506.64M
Oct 7, 20262.632.642.532.552.555.91M
Oct 6, 20262.702.742.662.702.703.38M
Oct 5, 20262.832.832.652.672.674.63M
Oct 2, 20262.882.922.732.802.804.62M
Oct 1, 20262.882.982.712.782.7810.01M
Sep 30, 20262.782.992.752.902.909.43M
Sep 29, 20262.592.792.592.752.7511.22M
Sep 28, 20262.862.882.482.562.5617.29M
Sep 25, 20262.973.002.802.872.875.84M
Sep 24, 20262.902.982.792.962.965.44M
Sep 23, 20263.043.052.922.942.944.15M
Sep 22, 20263.043.082.963.063.065.32M
Sep 21, 20263.043.042.942.982.985.21M
Sep 18, 20262.973.022.862.992.998.09M
Sep 17, 20263.033.062.912.942.946.70M
Sep 16, 20263.013.022.852.922.927.90M
Sep 15, 20263.013.042.892.982.987.53M
Sep 14, 20263.033.102.983.023.025.60M
Sep 11, 20263.203.213.093.103.106.09M
Sep 10, 20263.123.223.073.143.145.31M
Sep 9, 20263.413.443.163.163.168.41M
Sep 8, 20263.333.553.313.473.475.64M
Sep 4, 20263.373.493.313.323.324.29M
Sep 3, 20263.343.443.323.373.374.85M
Sep 2, 20263.333.393.303.333.333.55M
Sep 1, 20263.303.383.243.353.354.39M
Aug 31, 20263.343.523.313.383.387.54M
Aug 28, 20263.573.593.353.363.364.83M
Aug 27, 20263.493.593.473.593.594.19M
Aug 26, 20263.403.493.313.403.404.33M
Aug 25, 20263.323.403.263.383.385.41M
Aug 24, 20263.343.383.233.273.276.80M
Aug 21, 20263.353.443.313.383.387.09M
Aug 20, 20263.363.443.173.273.278.09M
Aug 19, 20263.213.453.213.403.4012.91M
Aug 18, 20263.573.623.063.133.1328.49M
Aug 17, 20263.924.173.523.603.6034.09M
Aug 14, 20264.504.604.314.394.395.48M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.