Enovix Corporation (ENVX) NASDAQ
6.33
-0.185(-2.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENVX Historical Return
If you invested $1000 in Enovix Corporation (ENVX) since IPO date, it would be worth $518.73 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $482.22, while $1000 invested 1 year ago would be worth $942.11. This corresponds to total returns of -48.13%, -51.78%, -5.79%, respectively, with annualized returns of -11.62%, -13.57%, -5.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ENVX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 27, 2026 | 6.6 | 6.51 | 6.51 | 6.75 | 6.47 | 4.87M |
| April 24, 2026 | 6.8 | 6.61 | 6.61 | 6.87 | 6.43 | 4.17M |
| April 23, 2026 | 7 | 6.64 | 6.64 | 7.08 | 6.39 | 5.91M |
| April 22, 2026 | 6.75 | 7 | 7 | 7.08 | 6.72 | 6.63M |
| April 21, 2026 | 6.96 | 6.53 | 6.53 | 6.99 | 6.5 | 6.74M |
| April 20, 2026 | 6.48 | 6.83 | 6.83 | 6.84 | 6.42 | 4.56M |
| April 17, 2026 | 6.72 | 6.62 | 6.62 | 6.78 | 6.54 | 5.59M |
| April 16, 2026 | 6.41 | 6.54 | 6.54 | 6.57 | 6.17 | 5.9M |
| April 15, 2026 | 6.39 | 6.31 | 6.31 | 6.47 | 6.09 | 5.15M |
| April 14, 2026 | 6.22 | 6.36 | 6.36 | 6.39 | 5.99 | 6.01M |
| April 13, 2026 | 5.96 | 5.98 | 5.98 | 6.1 | 5.89 | 4.4M |
| April 10, 2026 | 5.68 | 6.09 | 6.09 | 6.17 | 5.66 | 7.8M |
| April 09, 2026 | 5.68 | 5.58 | 5.58 | 5.84 | 5.5 | 4.55M |
| April 08, 2026 | 5.92 | 5.73 | 5.73 | 5.99 | 5.6 | 5.16M |
| April 07, 2026 | 5.69 | 5.56 | 5.56 | 5.69 | 5.24 | 6.85M |
| April 06, 2026 | 5.09 | 5.75 | 5.75 | 5.84 | 5.07 | 9.94M |
| April 02, 2026 | 4.83 | 5.06 | 5.06 | 5.07 | 4.77 | 3.97M |
| April 01, 2026 | 5.21 | 4.97 | 4.97 | 5.24 | 4.95 | 5.03M |
| March 31, 2026 | 4.98 | 5.18 | 5.18 | 5.21 | 4.91 | 6.2M |
| March 30, 2026 | 5.22 | 4.88 | 4.88 | 5.33 | 4.82 | 7.99M |
| March 27, 2026 | 5.06 | 5.23 | 5.23 | 5.28 | 5.02 | 5.23M |
| March 26, 2026 | 5.25 | 5.12 | 5.12 | 5.4 | 5.08 | 4.54M |
| March 25, 2026 | 5.16 | 5.39 | 5.39 | 5.56 | 5.15 | 6.18M |
| March 24, 2026 | 4.89 | 5.04 | 5.04 | 5.12 | 4.89 | 4.5M |
| March 23, 2026 | 4.98 | 5.02 | 5.02 | 5.1 | 4.92 | 4.68M |
| March 20, 2026 | 5.03 | 4.86 | 4.86 | 5.13 | 4.81 | 7.99M |
| March 19, 2026 | 4.79 | 5.08 | 5.08 | 5.14 | 4.7 | 4.79M |
| March 18, 2026 | 5.07 | 4.84 | 4.84 | 5.21 | 4.83 | 4.59M |
| March 17, 2026 | 5.06 | 5.11 | 5.11 | 5.2 | 4.99 | 3.6M |
| March 16, 2026 | 4.98 | 5.07 | 5.07 | 5.09 | 4.84 | 4.56M |
| March 13, 2026 | 5.01 | 4.94 | 4.94 | 5.18 | 4.87 | 4.91M |
| March 12, 2026 | 4.91 | 4.92 | 4.92 | 5.06 | 4.79 | 5.45M |
| March 11, 2026 | 4.94 | 5.01 | 5.01 | 5.11 | 4.91 | 5M |
| March 10, 2026 | 5.09 | 4.94 | 4.94 | 5.12 | 4.83 | 6.86M |
| March 09, 2026 | 4.78 | 5.09 | 5.09 | 5.13 | 4.62 | 7.23M |
| March 06, 2026 | 4.92 | 4.85 | 4.85 | 5.13 | 4.84 | 7.17M |
| March 05, 2026 | 5.06 | 5.05 | 5.05 | 5.22 | 4.91 | 6.36M |
| March 04, 2026 | 5.14 | 5.11 | 5.11 | 5.34 | 5.05 | 5.14M |
| March 03, 2026 | 5.17 | 5.07 | 5.07 | 5.27 | 5.05 | 6.81M |
| March 02, 2026 | 5.07 | 5.45 | 5.45 | 5.5 | 5.03 | 7.35M |
| February 27, 2026 | 5.79 | 5.27 | 5.27 | 5.82 | 5.24 | 10.54M |
| February 26, 2026 | 5.75 | 5.95 | 5.95 | 6.39 | 5.62 | 12.79M |
| February 25, 2026 | 6.15 | 6.15 | 6.15 | 6.43 | 6.08 | 8.12M |
| February 24, 2026 | 5.85 | 6.11 | 6.11 | 6.15 | 5.71 | 4.84M |
| February 23, 2026 | 5.85 | 5.87 | 5.87 | 5.9 | 5.72 | 3.55M |
| February 20, 2026 | 5.96 | 5.95 | 5.95 | 6.14 | 5.82 | 3.95M |
| February 19, 2026 | 5.9 | 6.03 | 6.03 | 6.03 | 5.8 | 2.66M |
| February 18, 2026 | 5.94 | 5.95 | 5.95 | 6.15 | 5.81 | 3.77M |
| February 17, 2026 | 5.84 | 5.92 | 5.92 | 6.03 | 5.59 | 4.13M |
| February 13, 2026 | 5.76 | 5.92 | 5.92 | 6.14 | 5.72 | 4.87M |
| February 12, 2026 | 6.18 | 5.76 | 5.76 | 6.18 | 5.69 | 7.02M |
| February 11, 2026 | 6.37 | 6.13 | 6.13 | 6.39 | 5.95 | 5.85M |
| February 10, 2026 | 6.48 | 6.28 | 6.28 | 6.86 | 6.27 | 5.69M |
| February 09, 2026 | 6.35 | 6.48 | 6.48 | 6.6 | 6.22 | 7.99M |
| February 06, 2026 | 5.89 | 6.38 | 6.38 | 6.47 | 5.87 | 9.66M |
| February 05, 2026 | 6.18 | 5.65 | 5.65 | 6.21 | 5.64 | 10.45M |
| February 04, 2026 | 6.67 | 6.41 | 6.41 | 6.82 | 6.1 | 8.53M |
| February 03, 2026 | 6.89 | 6.54 | 6.54 | 7 | 6.3 | 9.46M |
| February 02, 2026 | 6.54 | 6.85 | 6.85 | 7.03 | 6.52 | 6.43M |
| January 30, 2026 | 6.99 | 6.62 | 6.62 | 7.15 | 6.61 | 8.48M |
