Canada markets open in 7 hours 42 minutes

Enovix Corporation (ENVX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.93-0.53 (-4.25%)
At close: 04:00PM EDT
11.90 -0.03 (-0.25%)
After hours: 07:53PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202412.3912.3911.6711.9311.933,132,800
Jun 18, 202412.0412.6011.9612.4612.463,087,400
Jun 17, 202412.0112.5511.6812.2112.215,133,300
Jun 14, 202412.5712.6811.9712.2012.204,750,400
Jun 13, 202413.3713.6712.7512.8912.894,475,300
Jun 12, 202412.7914.1912.7813.2213.2212,566,500
Jun 11, 202411.2612.5010.8812.3612.368,174,400
Jun 10, 202410.4011.7010.3111.3911.396,433,600
Jun 07, 202410.5010.8110.3010.4810.483,406,400
Jun 06, 202410.7511.1710.5510.7710.772,925,300
Jun 05, 202410.2310.8910.1410.8510.853,047,300
Jun 04, 202410.6010.7010.1210.2310.232,776,300
Jun 03, 202410.9111.1810.3010.6510.654,979,300
May 31, 202411.2311.3410.2310.6210.624,771,300
May 30, 202410.5111.3710.3211.1811.185,430,300
May 29, 202410.4910.5610.1510.3110.313,174,200
May 28, 202410.9911.0410.3810.7810.785,311,600
May 24, 20249.7410.859.6110.8110.815,883,800
May 23, 202410.6110.669.249.619.617,436,100
May 22, 202410.3311.3910.1410.5810.587,593,000
May 21, 20249.9510.449.7510.3610.363,644,900
May 20, 202410.0410.369.7510.0810.085,028,400
May 17, 20249.1410.068.9010.0410.045,644,800
May 16, 20249.339.479.169.199.192,270,600
May 15, 20249.969.989.079.349.345,563,900
May 14, 20249.1710.109.079.789.7812,070,400
May 13, 20248.649.728.608.788.789,823,600
May 10, 20249.199.258.508.518.512,969,100
May 09, 20249.069.218.869.149.143,679,300
May 08, 20248.739.138.639.089.084,855,500
May 07, 20249.419.688.489.009.008,925,200
May 06, 202410.2010.809.639.789.7811,067,000
May 03, 20249.8410.369.5510.0910.0911,963,700
May 02, 20248.859.618.139.479.4725,825,200
May 01, 20246.216.876.166.516.517,999,000
Apr 30, 20246.456.546.216.266.263,329,300
Apr 29, 20246.546.956.476.496.495,288,000
Apr 26, 20245.856.475.826.466.464,818,700
Apr 25, 20245.875.925.705.845.843,708,000
Apr 24, 20246.056.215.866.026.022,600,000
Apr 23, 20245.986.415.966.036.032,789,600
Apr 22, 20246.256.295.805.985.984,429,600
Apr 19, 20246.026.345.946.266.264,349,000
Apr 18, 20246.666.685.866.016.0113,092,900
Apr 17, 20246.977.136.616.636.634,720,800
Apr 16, 20247.027.256.756.896.898,203,400
Apr 15, 20247.297.376.646.706.704,841,500
Apr 12, 20247.237.417.167.317.312,919,300
Apr 11, 20247.207.397.067.347.342,622,400
Apr 10, 20247.377.417.067.147.144,119,800
Apr 09, 20247.397.887.337.697.692,617,800
Apr 08, 20247.617.717.327.397.392,579,500
Apr 05, 20247.637.807.537.557.551,827,000
Apr 04, 20247.778.227.667.737.733,340,800
Apr 03, 20247.607.747.417.617.612,042,200
Apr 02, 20247.697.757.527.607.602,311,800
Apr 01, 20248.148.147.817.917.911,946,600
Mar 28, 20247.998.217.798.018.012,816,600
Mar 27, 20247.748.097.658.038.033,581,700
Mar 26, 20247.928.007.627.637.634,133,500
Mar 25, 20248.228.297.817.857.853,624,900
Mar 22, 20248.608.658.138.228.223,238,400
Mar 21, 20248.499.038.318.688.685,672,700
Mar 20, 20247.808.617.698.418.416,242,300
Mar 19, 20247.278.017.157.807.805,503,800
Mar 18, 20247.837.847.057.337.338,791,000
Mar 15, 20247.667.987.637.847.844,950,200
Mar 14, 20248.148.167.527.767.768,212,000
Mar 13, 20248.919.117.347.937.9313,867,600
Mar 12, 20248.999.148.849.029.023,464,000
Mar 11, 20249.119.178.869.009.002,964,500
Mar 08, 20249.359.749.029.099.094,277,700
Mar 07, 20249.459.539.249.309.302,749,800
Mar 06, 20249.559.629.259.369.362,826,000
Mar 05, 20249.519.589.319.369.363,506,800
Mar 04, 20249.749.829.349.689.683,454,000
Mar 01, 20249.759.999.519.749.743,145,900
Feb 29, 20249.8310.179.719.759.754,749,800
Feb 28, 20249.909.919.429.469.464,233,400
Feb 27, 20249.8810.229.5610.0910.094,042,900
Feb 26, 20249.509.819.239.719.713,794,400
Feb 23, 20249.869.939.509.559.554,398,100
Feb 22, 202410.8011.449.659.729.727,871,500
Feb 21, 202410.7111.8410.5710.7310.738,440,400
Feb 20, 202412.4812.4811.3911.7811.787,282,700
Feb 16, 202411.5712.3311.3612.2412.244,847,400
Feb 15, 202411.9211.9411.4111.7011.702,725,100
Feb 14, 202411.5611.8011.2611.7311.732,667,200
Feb 13, 202411.2011.5411.0311.1511.154,162,700
Feb 12, 202411.8412.2911.6612.0512.054,708,000
Feb 09, 202411.4411.9011.1311.8511.857,651,400
Feb 08, 20249.7110.799.6110.7010.705,689,400
Feb 07, 20249.859.899.569.729.722,012,500
Feb 06, 20249.099.848.939.849.843,973,600
Feb 05, 20249.509.509.089.149.143,396,200
Feb 02, 20249.299.748.959.669.663,364,300
Feb 01, 20249.409.529.029.429.424,574,500
Jan 31, 20249.7510.049.299.319.313,540,800
Jan 30, 20249.939.989.669.779.772,484,600
Jan 29, 20249.7210.169.6110.0110.013,505,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...