Enovix Corporation
ENVXNASDAQIndustrials● Active
$7.32
+$0.04(+0.55%)
Market Cap$1.6B
P/E Ratio—
52W High$16.49
52W Low$4.615
Enovix Corporation（ENVX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
envx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.48
Nov 22, 2021
-81.5% from here
5-Year Low5Y
$4.62
Mar 9, 2026
+58.4% from low
IPO Priceadj.
$12.55
Jan 5, 2021
-41.7% since IPO
1 Year Ago
$8.59
Jun 9, 2025
-14.8% in 1Y
5 Years Ago
$18.39
Jun 9, 2021
-60.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ENVX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.62 | $7.68 | $7.26 | $7.32 | $7.32 | 3.6M | -3.94% |
| Jun 5, 2026 | $8.18 | $8.23 | $7.10 | $7.28 | $7.28 | 8.6M | -11.00% |
| Jun 4, 2026 | $8.00 | $8.55 | $7.87 | $8.36 | $8.36 | 7.3M | +4.50% |
| Jun 3, 2026 | $8.44 | $8.68 | $8.14 | $8.23 | $8.23 | 7.3M | -2.49% |
| Jun 2, 2026 | $8.47 | $9.15 | $8.36 | $8.62 | $8.62 | 10.8M | +1.77% |
| Jun 1, 2026 | $7.90 | $8.63 | $7.63 | $8.58 | $8.58 | 13.3M | +8.61% |
| May 29, 2026 | $7.56 | $8.33 | $7.33 | $7.98 | $7.98 | 10.5M | +5.56% |
| May 28, 2026 | $7.48 | $7.95 | $7.30 | $7.65 | $7.65 | 8.1M | +2.27% |
| May 27, 2026 | $7.22 | $7.62 | $7.01 | $7.50 | $7.50 | 7.0M | +3.88% |
| May 26, 2026 | $6.85 | $7.64 | $6.81 | $7.25 | $7.25 | 10.4M | +5.84% |
| May 22, 2026 | $6.33 | $6.85 | $6.25 | $6.68 | $6.68 | 11.2M | +5.53% |
| May 21, 2026 | $6.22 | $6.47 | $6.16 | $6.30 | $6.30 | 6.0M | +1.29% |
| May 20, 2026 | $5.57 | $6.37 | $5.44 | $6.36 | $6.36 | 9.1M | +14.18% |
| May 19, 2026 | $5.80 | $5.80 | $5.39 | $5.53 | $5.53 | 6.8M | -4.66% |
| May 18, 2026 | $6.17 | $6.18 | $5.75 | $5.93 | $5.93 | 7.9M | -3.89% |
| May 15, 2026 | $6.10 | $6.28 | $5.95 | $6.11 | $6.11 | 7.8M | +0.16% |
| May 14, 2026 | $6.31 | $6.48 | $5.83 | $6.30 | $6.30 | 16.9M | -0.16% |
| May 13, 2026 | $7.08 | $7.50 | $6.82 | $7.29 | $7.29 | 13.1M | +2.97% |
| May 12, 2026 | $7.01 | $7.18 | $6.58 | $6.97 | $6.97 | 7.0M | -0.57% |
| May 11, 2026 | $6.63 | $7.45 | $6.53 | $7.18 | $7.18 | 11.8M | +8.30% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ENVX
Jan 1 → Dec 31 · 6 years2026-2.8%$7.53 → $7.32
-2.8%
2025-33.7%$11.02 → $7.31
-33.7%
2024-11.8%$12.32 → $10.87
-11.8%
2023-2.3%$12.81 → $12.52
-2.3%
2022-55.8%$28.14 → $12.44
-55.8%
2021+43.6%$19.00 → $27.28
+43.6%
Best Year2021 · +43.6%
Worst Year2022 · -55.8%
Positive Years1 / 6
Avg Annual Return-10.5%
6Y Total Return-61.5%
6Y CAGR~-14.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in ENVX?
If you invested $1,000 in ENVX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$583
Total Return-41.7%
CAGR~-10.2% / yr
Profit$-417
Based on Jan 5, 2021 · $12.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enovix Corporation（ENVX）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENVX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENVX 历史股价FMP 日线复权 OHLCV