Enovix Stock Price History
NASDAQ: ENVXMiscellaneousIndustrial Machinery/ComponentsUSD
2.46-0.04 (-1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENVX price history at a glance
The price history for Enovix (ENVX) on this page begins on January 4, 2021, when the stock closed at $13.70; it most recently closed at $2.46 on October 5, 2026. The highest price in this record is $39.48, reached on November 22, 2021; the latest close is 93.8% below that peak. Across the 5 complete calendar years in the table, ENVX finished higher in 3 and lower in 2. Its best year was 2021 (+99.1%) and its worst was 2022 (-54.4%).
Over roughly 6 years the share price changed -82.0%, a -25.8% compound annual price return (excluding dividends). In the last 12 months alone, ENVX has lost 80.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $39.48
- Date of high
- Nov 22, 2021
- Low since 2021
- $2.40
- Date of low
- Oct 5, 2026
- 52-week high
- $14.21
- 52-week low
- $2.40
- IPO year
- 2021
- Last close
- $2.46
ENVX returns
1 week
-12.14%
1 month
-22.15%
3 months
-52.69%
6 months
-59.61%
Year to date
-66.35%
1 year
-80.40%
3 years
-75.44%
5 years
-88.03%
ENVX price return, excluding dividends.
ENVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.46 | -68.82% |
| 2025 | 7.89 | -37.68% |
| 2024 | 12.66 | +1.12% |
| 2023 | 12.52 | +0.64% |
| 2022 | 12.44 | -54.40% |
| 2021 | 27.28 | +99.12% |
2026 return is year to date.
ENVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.55 | 2.56 | 2.40 | 2.46 | -1.60% | |
| 2.52 | 2.55 | 2.45 | 2.50 | -1.96% | |
| 2.63 | 2.64 | 2.53 | 2.55 | -5.56% | |
| 2.70 | 2.74 | 2.66 | 2.70 | +1.12% | |
| 2.83 | 2.83 | 2.66 | 2.67 | -4.64% | |
| 2.88 | 2.92 | 2.73 | 2.80 | +0.72% | |
| 2.89 | 2.98 | 2.71 | 2.78 | -4.14% | |
| 2.78 | 2.99 | 2.75 | 2.90 | +5.45% | |
| 2.59 | 2.79 | 2.59 | 2.75 | +7.63% | |
| 2.86 | 2.88 | 2.48 | 2.56 | -10.98% | |
| 2.97 | 3.00 | 2.80 | 2.87 | -3.04% | |
| 2.91 | 2.98 | 2.79 | 2.96 | +0.68% | |
| 3.04 | 3.05 | 2.92 | 2.94 | -3.76% | |
| 3.04 | 3.08 | 2.96 | 3.06 | +2.52% | |
| 3.04 | 3.04 | 2.94 | 2.98 | -0.33% | |
| 2.97 | 3.02 | 2.86 | 2.99 | +1.70% | |
| 3.03 | 3.07 | 2.91 | 2.94 | +0.68% | |
| 3.01 | 3.02 | 2.85 | 2.92 | -2.01% | |
| 3.01 | 3.04 | 2.89 | 2.98 | -1.32% | |
| 3.03 | 3.10 | 2.98 | 3.02 | -2.58% | |
| 3.20 | 3.21 | 3.09 | 3.10 | -1.27% | |
| 3.12 | 3.22 | 3.07 | 3.14 | -0.63% | |
| 3.41 | 3.44 | 3.16 | 3.16 | -8.93% | |
| 3.33 | 3.55 | 3.32 | 3.47 | +4.52% | |
| 3.37 | 3.49 | 3.31 | 3.32 | -1.48% | |
| 3.34 | 3.44 | 3.32 | 3.37 | +1.20% | |
| 3.33 | 3.39 | 3.30 | 3.33 | -0.60% | |
| 3.30 | 3.38 | 3.24 | 3.35 | -0.89% | |
| 3.34 | 3.52 | 3.32 | 3.38 | +0.60% | |
| 3.57 | 3.59 | 3.35 | 3.36 | -6.41% | |
| 3.49 | 3.59 | 3.47 | 3.59 | +5.59% | |
| 3.40 | 3.49 | 3.31 | 3.40 | +0.59% | |
| 3.32 | 3.40 | 3.26 | 3.38 | +3.36% | |
| 3.34 | 3.38 | 3.24 | 3.27 | -3.25% | |
| 3.35 | 3.45 | 3.31 | 3.38 | +3.36% | |
| 3.36 | 3.44 | 3.17 | 3.27 | -3.82% | |
| 3.21 | 3.45 | 3.21 | 3.40 | +8.45% | |
| 3.57 | 3.62 | 3.06 | 3.14 | -12.80% | |
| 3.92 | 4.17 | 3.52 | 3.60 | -18.11% | |
| 4.50 | 4.60 | 4.31 | 4.39 | -0.90% | |
| 4.66 | 5.01 | 4.37 | 4.43 | -6.34% | |
| 5.00 | 5.04 | 4.63 | 4.73 | -2.07% | |
| 4.71 | 4.86 | 4.63 | 4.83 | +4.09% | |
| 4.74 | 4.86 | 4.61 | 4.64 | -1.28% | |
| 4.35 | 4.74 | 4.26 | 4.70 | +10.33% | |
| 4.23 | 4.47 | 4.16 | 4.26 | -0.70% | |
| 4.38 | 4.40 | 4.26 | 4.29 | -2.50% | |
| 4.36 | 4.45 | 4.28 | 4.40 | +4.27% | |
| 4.05 | 4.25 | 4.00 | 4.22 | +3.18% | |
| 4.27 | 4.30 | 3.93 | 4.09 | -2.15% | |
| 3.81 | 4.24 | 3.78 | 4.18 | +13.59% | |
| 3.96 | 4.04 | 3.67 | 3.68 | -7.30% | |
| 4.07 | 4.10 | 3.85 | 3.97 | -6.15% | |
| 4.07 | 4.24 | 4.00 | 4.23 | +7.09% | |
| 4.30 | 4.34 | 3.91 | 3.95 | -8.99% | |
| 4.60 | 4.66 | 4.33 | 4.34 | -7.26% | |
| 4.78 | 4.86 | 4.64 | 4.68 | -3.01% | |
| 4.60 | 4.92 | 4.60 | 4.83 | +5.58% | |
| 4.83 | 4.86 | 4.53 | 4.57 | -3.18% | |
| 4.57 | 4.88 | 4.55 | 4.72 | +0.43% | |
| 4.99 | 5.03 | 4.57 | 4.70 | -8.02% | |
| 5.11 | 5.35 | 4.98 | 5.11 | +0.99% | |
| 5.09 | 5.21 | 5.02 | 5.06 | +2.22% | |
| 5.07 | 5.19 | 4.91 | 4.95 | -4.81% | |
| 5.41 | 5.47 | 5.18 | 5.20 | -3.70% | |
| 5.52 | 5.62 | 5.28 | 5.40 | +5.37% | |
| 4.93 | 5.14 | 4.86 | 5.13 | +2.81% | |
| 5.49 | 5.56 | 4.94 | 4.99 | -11.30% | |
| 5.47 | 5.80 | 5.41 | 5.62 | +4.85% | |
| 5.89 | 6.06 | 5.33 | 5.36 | -8.38% | |
| 5.90 | 6.18 | 5.83 | 5.85 | -3.62% | |
| 6.10 | 6.35 | 6.02 | 6.07 | -0.49% | |
| 6.04 | 6.22 | 5.75 | 6.10 | +2.52% | |
| 5.88 | 6.08 | 5.77 | 5.95 | -1.65% | |
| 6.09 | 6.23 | 5.84 | 6.05 | +1.85% | |
| 6.39 | 6.39 | 5.92 | 5.94 | -6.16% | |
| 6.61 | 6.89 | 6.32 | 6.33 | -10.21% | |
| 7.05 | 7.28 | 6.96 | 7.05 | -0.42% | |
| 6.94 | 7.12 | 6.73 | 7.08 | +5.83% | |
| 6.70 | 7.11 | 6.62 | 6.69 | +0.90% | |
| 7.02 | 7.13 | 6.62 | 6.63 | -6.36% | |
| 7.09 | 7.40 | 7.05 | 7.08 | +6.31% | |
| 6.72 | 6.85 | 6.53 | 6.66 | -0.60% | |
| 6.33 | 6.73 | 6.19 | 6.70 | +6.69% | |
| 6.63 | 6.82 | 6.27 | 6.28 | -6.96% | |
| 7.38 | 7.56 | 6.42 | 6.75 | -7.79% | |
| 7.62 | 7.68 | 7.26 | 7.32 | +0.55% | |
| 8.18 | 8.23 | 7.10 | 7.28 | -12.92% | |
| 8.00 | 8.55 | 7.87 | 8.36 | +1.58% | |
| 8.44 | 8.68 | 8.14 | 8.23 | -4.52% | |
| 8.47 | 9.15 | 8.36 | 8.62 | +0.47% | |
| 7.90 | 8.63 | 7.63 | 8.58 | +7.52% | |
| 7.56 | 8.33 | 7.33 | 7.98 | +4.31% | |
| 7.48 | 7.95 | 7.30 | 7.65 | +2.00% | |
| 7.22 | 7.62 | 7.01 | 7.50 | +3.45% | |
| 6.85 | 7.64 | 6.81 | 7.25 | +8.53% | |
| 6.33 | 6.85 | 6.25 | 6.68 | +6.03% | |
| 6.22 | 6.47 | 6.16 | 6.30 | -0.94% | |
| 5.57 | 6.37 | 5.44 | 6.36 | +15.01% | |
| 5.80 | 5.80 | 5.39 | 5.53 | -6.75% | |
| 6.17 | 6.18 | 5.75 | 5.93 | -2.95% | |
| 6.10 | 6.28 | 5.95 | 6.11 | -3.02% | |
| 6.31 | 6.48 | 5.83 | 6.30 | -13.58% | |
| 7.08 | 7.50 | 6.82 | 7.29 | +4.59% | |
| 7.01 | 7.18 | 6.58 | 6.97 | -2.92% | |
| 6.63 | 7.45 | 6.53 | 7.18 | +8.62% | |
| 6.48 | 6.63 | 6.27 | 6.61 | +2.96% | |
| 6.68 | 6.68 | 6.31 | 6.42 | -4.04% | |
| 6.35 | 6.69 | 6.17 | 6.69 | -2.76% | |
| 6.84 | 7.06 | 6.72 | 6.88 | +1.93% | |
| 6.84 | 7.00 | 6.67 | 6.75 | -0.30% | |
| 6.70 | 6.81 | 6.56 | 6.77 | +1.50% | |
| 6.40 | 6.76 | 6.34 | 6.67 | +4.22% | |
| 6.37 | 6.44 | 6.11 | 6.40 | +0.47% | |
| 6.25 | 6.40 | 6.13 | 6.37 | -2.15% | |
| 6.60 | 6.75 | 6.47 | 6.51 | -1.51% | |
| 6.80 | 6.87 | 6.43 | 6.61 | -0.45% | |
| 7.00 | 7.08 | 6.39 | 6.64 | -5.14% | |
| 6.75 | 7.08 | 6.72 | 7.00 | +7.20% | |
| 6.96 | 6.99 | 6.50 | 6.53 | -4.39% | |
| 6.48 | 6.84 | 6.42 | 6.83 | +3.17% | |
| 6.72 | 6.78 | 6.54 | 6.62 | +1.22% | |
| 6.41 | 6.57 | 6.17 | 6.54 | +3.65% | |
| 6.39 | 6.47 | 6.09 | 6.31 | -0.79% | |
| 6.22 | 6.39 | 5.99 | 6.36 | +6.35% | |
| 5.96 | 6.10 | 5.89 | 5.98 | -1.81% | |
| 5.68 | 6.17 | 5.66 | 6.09 | +9.14% | |
| 5.68 | 5.84 | 5.50 | 5.58 | -2.62% | |
| 5.92 | 5.99 | 5.60 | 5.73 | +3.06% | |
| 5.69 | 5.69 | 5.24 | 5.56 | -3.30% | |
| 5.09 | 5.84 | 5.07 | 5.75 | +13.64% | |
| 4.83 | 5.07 | 4.77 | 5.06 | +1.81% | |
| 5.21 | 5.24 | 4.95 | 4.97 | -4.05% | |
| 4.98 | 5.21 | 4.91 | 5.18 | +6.15% | |
| 5.22 | 5.33 | 4.82 | 4.88 | -6.69% | |
| 5.06 | 5.28 | 5.02 | 5.23 | +2.15% | |
| 5.25 | 5.40 | 5.08 | 5.12 | -5.01% | |
| 5.16 | 5.56 | 5.15 | 5.39 | +6.94% | |
| 4.89 | 5.12 | 4.89 | 5.04 | +0.40% | |
| 4.98 | 5.10 | 4.92 | 5.02 | +3.29% | |
| 5.03 | 5.13 | 4.81 | 4.86 | -4.33% | |
| 4.79 | 5.14 | 4.70 | 5.08 | +4.96% | |
| 5.07 | 5.21 | 4.82 | 4.84 | -5.28% | |
| 5.06 | 5.20 | 4.99 | 5.11 | +0.79% | |
| 4.98 | 5.09 | 4.84 | 5.07 | +2.63% | |
| 5.01 | 5.18 | 4.87 | 4.94 | +0.41% | |
| 4.91 | 5.06 | 4.79 | 4.92 | -1.80% | |
| 4.94 | 5.11 | 4.91 | 5.01 | +1.42% | |
| 5.09 | 5.12 | 4.83 | 4.94 | -2.95% | |
| 4.78 | 5.13 | 4.62 | 5.09 | +4.95% | |
| 4.92 | 5.13 | 4.84 | 4.85 | -3.96% | |
| 5.06 | 5.22 | 4.91 | 5.05 | -1.17% | |
| 5.14 | 5.34 | 5.05 | 5.11 | +0.79% | |
| 5.17 | 5.27 | 5.05 | 5.07 | -6.97% | |
| 5.07 | 5.50 | 5.03 | 5.45 | +3.42% | |
| 5.79 | 5.82 | 5.24 | 5.27 | -11.43% | |
| 5.75 | 6.39 | 5.62 | 5.95 | -3.25% | |
| 6.15 | 6.43 | 6.08 | 6.15 | +0.65% | |
| 5.85 | 6.15 | 5.71 | 6.11 | +4.09% | |
| 5.85 | 5.90 | 5.72 | 5.87 | -1.34% | |
| 5.96 | 6.14 | 5.82 | 5.95 | -1.33% | |
| 5.90 | 6.03 | 5.80 | 6.03 | +1.34% | |
| 5.94 | 6.15 | 5.81 | 5.95 | +0.51% | |
| 5.84 | 6.03 | 5.59 | 5.92 | 0.00% | |
| 5.76 | 6.14 | 5.72 | 5.92 | +2.78% | |
| 6.18 | 6.18 | 5.69 | 5.76 | -6.04% | |
| 6.37 | 6.39 | 5.95 | 6.13 | -2.39% | |
| 6.48 | 6.86 | 6.27 | 6.28 | -3.09% | |
| 6.35 | 6.60 | 6.22 | 6.48 | +1.57% | |
| 5.89 | 6.47 | 5.87 | 6.38 | +13.02% | |
| 6.18 | 6.21 | 5.64 | 5.65 | -11.93% | |
| 6.67 | 6.82 | 6.10 | 6.41 | -1.99% | |
| 6.89 | 7.00 | 6.30 | 6.54 | -4.53% | |
| 6.54 | 7.03 | 6.52 | 6.85 | +3.47% | |
| 6.99 | 7.15 | 6.61 | 6.62 | -7.15% | |
| 7.27 | 7.32 | 6.91 | 7.13 | -0.97% | |
| 7.33 | 7.38 | 7.11 | 7.20 | -0.28% | |
| 7.14 | 7.26 | 7.00 | 7.22 | +0.28% | |
| 7.48 | 7.49 | 7.14 | 7.20 | -4.38% | |
| 7.72 | 7.79 | 7.45 | 7.53 | -2.21% | |
| 7.68 | 7.96 | 7.66 | 7.70 | +2.33% | |
| 7.54 | 8.00 | 7.29 | 7.53 | +1.90% | |
| 7.70 | 8.03 | 7.31 | 7.39 | -10.38% | |
| 7.80 | 8.50 | 7.74 | 8.24 | +5.37% | |
| 8.25 | 8.31 | 7.76 | 7.82 | -4.75% | |
| 7.99 | 8.26 | 7.74 | 8.21 | +2.37% | |
| 8.06 | 8.12 | 7.58 | 8.02 | +2.04% | |
| 7.88 | 8.20 | 7.53 | 7.86 | -0.76% | |
| 7.97 | 8.00 | 7.48 | 7.92 | +0.13% | |
| 8.12 | 8.45 | 7.89 | 7.91 | -2.10% | |
| 8.56 | 8.61 | 7.92 | 8.08 | -6.91% | |
| 8.75 | 8.89 | 8.35 | 8.68 | -0.57% | |
| 8.04 | 8.78 | 8.03 | 8.73 | +10.65% | |
| 7.53 | 7.92 | 7.51 | 7.89 | +7.93% | |
| 7.41 | 7.47 | 7.21 | 7.31 | -1.48% | |
| 7.62 | 7.66 | 7.39 | 7.42 | -2.62% | |
| 7.50 | 7.77 | 7.40 | 7.62 | -0.13% | |
| 8.24 | 8.24 | 7.61 | 7.63 | -7.74% | |
| 8.49 | 8.57 | 8.20 | 8.27 | -1.55% | |
| 8.24 | 8.58 | 8.13 | 8.40 | +0.72% | |
| 8.00 | 8.37 | 7.92 | 8.34 | +6.11% | |
| 7.49 | 7.96 | 7.45 | 7.86 | +5.22% | |
| 7.47 | 7.70 | 7.37 | 7.47 | +3.75% | |
| 7.71 | 7.90 | 7.18 | 7.20 | -6.98% | |
| 7.71 | 7.96 | 7.51 | 7.74 | -2.03% | |
| 8.80 | 8.84 | 7.85 | 7.90 | -8.56% | |
| 9.00 | 9.14 | 8.62 | 8.64 | -4.00% | |
| 8.89 | 9.06 | 8.55 | 9.00 | -1.42% | |
| 8.89 | 9.19 | 8.63 | 9.13 | +1.78% | |
| 8.59 | 9.12 | 8.50 | 8.97 | +3.34% | |
| 8.98 | 9.00 | 8.54 | 8.68 | -3.13% | |
| 9.04 | 9.17 | 8.83 | 8.96 | -1.43% | |
| 8.34 | 9.10 | 8.21 | 9.09 | +8.99% | |
| 7.53 | 8.39 | 7.42 | 8.34 | +10.61% | |
| 7.35 | 7.65 | 7.34 | 7.54 | +3.43% | |
| 7.56 | 7.60 | 7.27 | 7.29 | -6.42% | |
| 7.53 | 7.90 | 7.53 | 7.79 | +3.45% | |
| 7.61 | 7.73 | 7.42 | 7.53 | -0.53% | |
| 7.56 | 7.68 | 7.27 | 7.57 | -0.13% | |
| 7.50 | 7.65 | 7.37 | 7.58 | +1.47% | |
| 7.15 | 7.58 | 6.68 | 7.47 | +5.06% | |
| 7.95 | 8.11 | 7.08 | 7.11 | -6.69% | |
| 7.55 | 7.90 | 7.49 | 7.62 | +1.60% | |
| 7.29 | 7.69 | 7.13 | 7.50 | +0.67% | |
| 7.93 | 8.01 | 7.34 | 7.45 | -7.28% | |
| 7.76 | 8.35 | 7.72 | 8.04 | -0.56% | |
| 8.22 | 8.23 | 7.77 | 8.08 | -3.23% | |
| 8.90 | 8.94 | 8.30 | 8.35 | -5.54% | |
| 9.13 | 9.14 | 8.70 | 8.84 | -4.74% | |
| 9.82 | 9.89 | 8.97 | 9.28 | -2.98% | |
| 8.76 | 9.72 | 8.67 | 9.57 | +5.92% | |
| 9.98 | 10.35 | 8.56 | 9.03 | -20.23% | |
| 11.26 | 11.65 | 11.20 | 11.32 | +1.89% | |
| 11.63 | 11.92 | 11.09 | 11.11 | -9.01% | |
| 11.96 | 12.40 | 11.64 | 12.21 | +1.83% | |
| 11.59 | 12.00 | 11.43 | 11.99 | +5.45% | |
| 11.57 | 11.80 | 11.36 | 11.37 | -3.40% | |
| 11.78 | 12.33 | 11.67 | 11.77 | +0.77% | |
| 12.17 | 12.28 | 11.62 | 11.68 | -4.03% | |
| 12.49 | 12.65 | 12.11 | 12.17 | -1.22% | |
| 11.90 | 12.54 | 11.80 | 12.32 | +7.32% | |
| 11.38 | 11.61 | 11.23 | 11.48 | +2.36% | |
| 11.60 | 11.73 | 10.84 | 11.22 | -5.36% | |
| 12.43 | 12.50 | 11.82 | 11.85 | -6.47% | |
| 11.75 | 12.69 | 11.51 | 12.67 | +13.02% | |
| 11.29 | 11.64 | 11.05 | 11.21 | -2.61% | |
| 13.28 | 13.64 | 11.47 | 11.51 | -12.74% | |
| 13.34 | 14.21 | 13.00 | 13.19 | +2.49% | |
| 12.81 | 13.36 | 12.39 | 12.87 | -1.15% | |
| 12.66 | 13.74 | 12.63 | 13.02 | +7.87% | |
| 12.55 | 13.04 | 11.91 | 12.07 | -3.82% | |
| 12.73 | 12.90 | 12.49 | 12.55 | -0.87% | |
| 12.52 | 13.17 | 12.46 | 12.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENVX chart for longer ranges.