Enovix Corporation (ENVX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ENVX Historical Return
If you invested $1000 in Enovix Corporation (ENVX) since IPO date, it would be worth $199.2 as of October 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $121.24, while $1000 invested 1 year ago would be worth $199.2. This corresponds to total returns of -80.08%, -87.88%, -80.08%, respectively, with annualized returns of -24.42%, -34.44%, -80.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ENVX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 08, 2026 | 2.52 | 2.5 | 2.5 | 2.55 | 2.45 | 6.64M |
| October 07, 2026 | 2.63 | 2.55 | 2.55 | 2.64 | 2.54 | 5.9M |
| October 06, 2026 | 2.7 | 2.7 | 2.7 | 2.74 | 2.66 | 3.37M |
| October 05, 2026 | 2.83 | 2.67 | 2.67 | 2.83 | 2.66 | 4.54M |
| October 02, 2026 | 2.88 | 2.8 | 2.8 | 2.92 | 2.73 | 4.61M |
| October 01, 2026 | 2.89 | 2.78 | 2.78 | 2.98 | 2.71 | 9.99M |
| September 30, 2026 | 2.78 | 2.9 | 2.9 | 2.99 | 2.75 | 9.42M |
| September 29, 2026 | 2.59 | 2.75 | 2.75 | 2.79 | 2.59 | 11.21M |
| September 28, 2026 | 2.86 | 2.56 | 2.56 | 2.88 | 2.48 | 17.26M |
| September 25, 2026 | 2.97 | 2.87 | 2.87 | 3 | 2.8 | 5.82M |
| September 24, 2026 | 2.91 | 2.96 | 2.96 | 2.98 | 2.79 | 5.44M |
| September 23, 2026 | 3.04 | 2.94 | 2.94 | 3.05 | 2.92 | 4.13M |
| September 22, 2026 | 3.04 | 3.06 | 3.06 | 3.08 | 2.96 | 5.3M |
| September 21, 2026 | 2.96 | 2.98 | 2.98 | 3.04 | 2.95 | 5.2M |
| September 18, 2026 | 2.97 | 2.99 | 2.99 | 3.02 | 2.86 | 8.08M |
| September 17, 2026 | 3.03 | 2.94 | 2.94 | 3.07 | 2.91 | 6.7M |
| September 16, 2026 | 3.01 | 2.92 | 2.92 | 3.02 | 2.85 | 7.83M |
| September 15, 2026 | 3.01 | 2.98 | 2.98 | 3.04 | 2.89 | 7.51M |
| September 11, 2026 | 3.2 | 3.1 | 3.1 | 3.21 | 3.09 | 6.05M |
| September 10, 2026 | 3.12 | 3.14 | 3.14 | 3.22 | 3.07 | 5.29M |
| September 09, 2026 | 3.41 | 3.16 | 3.16 | 3.44 | 3.16 | 8.38M |
| September 08, 2026 | 3.33 | 3.47 | 3.47 | 3.55 | 3.32 | 5.62M |
| September 04, 2026 | 3.37 | 3.32 | 3.32 | 3.49 | 3.31 | 4.25M |
| September 03, 2026 | 3.34 | 3.37 | 3.37 | 3.44 | 3.32 | 4.84M |
| September 02, 2026 | 3.33 | 3.33 | 3.33 | 3.39 | 3.3 | 3.54M |
| September 01, 2026 | 3.3 | 3.35 | 3.35 | 3.38 | 3.24 | 4.36M |
| August 31, 2026 | 3.34 | 3.38 | 3.38 | 3.52 | 3.32 | 7.52M |
| August 28, 2026 | 3.57 | 3.36 | 3.36 | 3.59 | 3.35 | 4.82M |
| August 27, 2026 | 3.49 | 3.59 | 3.59 | 3.59 | 3.47 | 4.18M |
| August 26, 2026 | 3.4 | 3.4 | 3.4 | 3.49 | 3.31 | 4.29M |
| August 25, 2026 | 3.32 | 3.38 | 3.38 | 3.4 | 3.26 | 5.4M |
| August 24, 2026 | 3.34 | 3.27 | 3.27 | 3.38 | 3.24 | 6.78M |
| August 21, 2026 | 3.35 | 3.38 | 3.38 | 3.45 | 3.31 | 7.06M |
| August 20, 2026 | 3.36 | 3.27 | 3.27 | 3.44 | 3.17 | 7.99M |
| August 19, 2026 | 3.21 | 3.4 | 3.4 | 3.45 | 3.21 | 12.82M |
| August 18, 2026 | 3.57 | 3.14 | 3.14 | 3.62 | 3.06 | 28.38M |
| August 17, 2026 | 3.92 | 3.6 | 3.6 | 4.17 | 3.52 | 33.95M |
| August 14, 2026 | 4.5 | 4.39 | 4.39 | 4.6 | 4.31 | 5.45M |
| August 13, 2026 | 4.66 | 4.43 | 4.43 | 5.01 | 4.37 | 10.58M |
| August 12, 2026 | 5 | 4.73 | 4.73 | 5.04 | 4.63 | 8.9M |
| August 11, 2026 | 4.71 | 4.83 | 4.83 | 4.83 | 4.64 | 0 |
| August 10, 2026 | 4.74 | 4.64 | 4.64 | 4.86 | 4.61 | 3.87M |
| August 07, 2026 | 4.35 | 4.7 | 4.7 | 4.74 | 4.26 | 4.78M |
| August 06, 2026 | 4.23 | 4.26 | 4.26 | 4.47 | 4.16 | 4.32M |
| August 05, 2026 | 4.38 | 4.29 | 4.29 | 4.4 | 4.26 | 5.18M |
| August 04, 2026 | 4.36 | 4.4 | 4.4 | 4.45 | 4.28 | 4.25M |
| August 03, 2026 | 4.05 | 4.22 | 4.22 | 4.25 | 4 | 5.01M |
| July 31, 2026 | 4.27 | 4.09 | 4.09 | 4.3 | 3.93 | 4.62M |
| July 30, 2026 | 3.81 | 4.18 | 4.18 | 4.24 | 3.78 | 8.27M |
| July 29, 2026 | 3.96 | 3.68 | 3.68 | 4.04 | 3.67 | 9.87M |
| July 28, 2026 | 4.07 | 3.97 | 3.97 | 4.1 | 3.85 | 8.34M |
| July 27, 2026 | 4.07 | 4.23 | 4.23 | 4.24 | 4 | 5.93M |
| July 23, 2026 | 4.6 | 4.34 | 4.34 | 4.66 | 4.33 | 6.16M |
| July 22, 2026 | 4.78 | 4.68 | 4.68 | 4.86 | 4.64 | 3.03M |
| July 21, 2026 | 4.6 | 4.83 | 4.83 | 4.92 | 4.6 | 4.09M |
| July 20, 2026 | 4.83 | 4.57 | 4.57 | 4.86 | 4.53 | 5.65M |
| July 17, 2026 | 4.57 | 4.72 | 4.72 | 4.88 | 4.55 | 5.96M |
| July 16, 2026 | 4.99 | 4.7 | 4.7 | 5.03 | 4.57 | 8.7M |
| July 15, 2026 | 5.11 | 5.11 | 5.11 | 5.35 | 4.97 | 4.42M |
| July 14, 2026 | 5.09 | 5.06 | 5.06 | 5.21 | 5.02 | 4.76M |
AD
