ENVX - Enovix Corp
6.48
0.300 4.630%
Share volume: 4,075,516
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.18
0.30
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.38 | $6.38 | $6.64 | $6.64 | $6.21 | $6.21 | $6.48 | $6.48 | 4,075,516 | $4,075,516.00 |
| 05-07-2025 | $6.13 | $6.13 | $6.29 | $6.29 | $6.08 | $6.08 | $6.18 | $6.18 | 3,414,975 | $3,414,975.00 |
| 05-06-2025 | $5.95 | $5.95 | $6.15 | $6.15 | $5.87 | $5.87 | $6.09 | $6.09 | 3,694,640 | $3,694,640.00 |
| 05-05-2025 | $6.29 | $6.29 | $6.29 | $6.29 | $6.05 | $6.05 | $6.09 | $6.09 | 4,353,615 | $4,353,615.00 |
| 05-02-2025 | $6.33 | $6.33 | $6.64 | $6.64 | $6.20 | $6.20 | $6.35 | $6.35 | 4,885,427 | $4,885,427.00 |
| 05-01-2025 | $6.65 | $6.65 | $6.99 | $6.99 | $5.86 | $5.86 | $6.14 | $6.14 | 13,603,562 | $13,603,562.00 |
| 04-30-2025 | $6.50 | $6.50 | $6.76 | $6.76 | $6.31 | $6.31 | $6.70 | $6.70 | 4,919,933 | $4,919,933.00 |
| 04-29-2025 | $6.91 | $6.91 | $6.92 | $6.92 | $6.63 | $6.63 | $6.77 | $6.77 | 3,681,566 | $3,681,566.00 |
| 04-28-2025 | $6.84 | $6.84 | $7.11 | $7.11 | $6.74 | $6.74 | $6.91 | $6.91 | 4,096,862 | $4,096,862.00 |
| 04-25-2025 | $6.71 | $6.71 | $7.01 | $7.01 | $6.61 | $6.61 | $6.84 | $6.84 | 3,675,563 | $3,675,563.00 |
