Enovix Corp (ENVX) stock
ENVXNasdaqMiscellaneous Electrical Machinery, Equipment & SuppliesFiscal year ends December 28
Financials through Q3 FY2026, quarter ended Oct 4, 2026Last filing: 10-Q on Nov 13, 2026Score 7/3050% below fair value
$1.60−0.20 (-11.36%)
Close on Nov 13, 2026Market cap $351.12MP/E –Yield –
Price history
Enovix share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.60
-11.36% on the day
52-week range
$1.53 – $9.19
-82.6% from the high
Change over 52 weeks
-80.2%
From $8.08 on Nov 13, 2025
Average volume
8.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $1.82 | $1.82 | $1.53 | $1.60 | -11.36% | 19,290,370 |
| Nov 12, 2026 | $2.27 | $2.27 | $1.79 | $1.81 | -28.66% | 23,875,950 |
| Nov 11, 2026 | $2.76 | $2.78 | $2.52 | $2.53 | -4.17% | 6,927,374 |
| Nov 10, 2026 | $2.68 | $2.73 | $2.52 | $2.64 | -5.04% | 4,876,617 |
| Nov 9, 2026 | $2.76 | $2.85 | $2.57 | $2.78 | +0.72% | 5,587,137 |
| Nov 6, 2026 | $2.50 | $2.79 | $2.47 | $2.76 | +15.00% | 10,219,750 |
| Nov 5, 2026 | $2.71 | $2.76 | $2.19 | $2.40 | -13.98% | 9,140,926 |
| Nov 4, 2026 | $2.92 | $3.12 | $2.77 | $2.79 | -5.10% | 4,926,030 |
| Nov 3, 2026 | $3.03 | $3.06 | $2.87 | $2.94 | -1.01% | 5,351,479 |
| Nov 2, 2026 | $3.22 | $3.23 | $2.96 | $2.97 | -5.71% | 6,064,461 |
| Oct 30, 2026 | $3.35 | $3.39 | $3.11 | $3.15 | -10.26% | 7,733,170 |
| Oct 29, 2026 | $3.44 | $3.57 | $3.38 | $3.51 | -0.28% | 8,326,346 |
| Oct 28, 2026 | $3.37 | $3.54 | $2.87 | $3.52 | +5.07% | 22,300,430 |
| Oct 27, 2026 | $2.70 | $3.38 | $2.70 | $3.35 | +25.00% | 19,705,860 |
| Oct 26, 2026 | $2.77 | $2.86 | $2.64 | $2.68 | -3.94% | 8,374,057 |
| Oct 23, 2026 | $2.49 | $2.97 | $2.45 | $2.79 | +9.41% | 28,810,120 |
| Oct 22, 2026 | $2.47 | $2.57 | $2.46 | $2.55 | +0.39% | 7,367,497 |
| Oct 21, 2026 | $2.28 | $2.56 | $2.27 | $2.54 | +12.89% | 8,652,077 |
| Oct 20, 2026 | $2.28 | $2.34 | $2.20 | $2.25 | -4.26% | 8,693,248 |
| Oct 19, 2026 | $2.55 | $2.57 | $2.33 | $2.35 | -5.62% | 7,427,011 |
| Oct 16, 2026 | $2.65 | $2.67 | $2.46 | $2.49 | -7.09% | 8,627,828 |
| Oct 15, 2026 | $2.37 | $2.76 | $2.35 | $2.68 | +9.84% | 12,140,710 |
| Oct 14, 2026 | $2.57 | $2.74 | $2.35 | $2.44 | -2.79% | 19,415,960 |
| Oct 13, 2026 | $2.54 | $2.58 | $2.48 | $2.51 | -3.09% | 7,227,880 |
| Oct 12, 2026 | $2.81 | $2.94 | $2.46 | $2.59 | +5.28% | 13,364,940 |
| Oct 9, 2026 | $2.55 | $2.56 | $2.40 | $2.46 | -1.60% | 6,362,872 |
| Oct 8, 2026 | $2.52 | $2.55 | $2.45 | $2.50 | -1.96% | 6,639,077 |
| Oct 7, 2026 | $2.63 | $2.64 | $2.53 | $2.55 | -5.56% | 5,905,083 |
| Oct 6, 2026 | $2.70 | $2.74 | $2.66 | $2.70 | +1.12% | 3,383,012 |
| Oct 5, 2026 | $2.83 | $2.83 | $2.66 | $2.67 | -4.64% | 4,629,350 |
| Oct 2, 2026 | $2.88 | $2.92 | $2.73 | $2.80 | +0.72% | 4,620,474 |
| Oct 1, 2026 | $2.89 | $2.98 | $2.71 | $2.78 | -4.14% | 10,010,690 |
| Sep 30, 2026 | $2.78 | $2.99 | $2.75 | $2.90 | +5.45% | 9,431,072 |
| Sep 29, 2026 | $2.59 | $2.79 | $2.59 | $2.75 | +7.63% | 11,216,080 |
| Sep 28, 2026 | $2.86 | $2.88 | $2.48 | $2.56 | -10.98% | 17,287,050 |
| Sep 25, 2026 | $2.97 | $3.00 | $2.80 | $2.87 | -3.04% | 5,837,201 |
| Sep 24, 2026 | $2.91 | $2.98 | $2.79 | $2.96 | +0.68% | 5,443,487 |
| Sep 23, 2026 | $3.04 | $3.05 | $2.92 | $2.94 | -3.76% | 4,147,240 |
| Sep 22, 2026 | $3.04 | $3.08 | $2.96 | $3.06 | +2.52% | 5,316,180 |
| Sep 21, 2026 | $3.04 | $3.04 | $2.94 | $2.98 | -0.33% | 5,205,338 |
| Sep 18, 2026 | $2.97 | $3.02 | $2.86 | $2.99 | +1.70% | 8,089,302 |
| Sep 17, 2026 | $3.03 | $3.07 | $2.91 | $2.94 | +0.68% | 6,704,325 |
| Sep 16, 2026 | $3.01 | $3.02 | $2.85 | $2.92 | -2.01% | 7,895,789 |
| Sep 15, 2026 | $3.01 | $3.04 | $2.89 | $2.98 | -1.32% | 7,530,868 |
| Sep 14, 2026 | $3.03 | $3.10 | $2.98 | $3.02 | -2.58% | 5,600,655 |
| Sep 11, 2026 | $3.20 | $3.21 | $3.09 | $3.10 | -1.27% | 6,087,443 |
| Sep 10, 2026 | $3.12 | $3.22 | $3.07 | $3.14 | -0.63% | 5,309,010 |
| Sep 9, 2026 | $3.41 | $3.44 | $3.16 | $3.16 | -8.93% | 8,406,874 |
| Sep 8, 2026 | $3.33 | $3.55 | $3.32 | $3.47 | +4.52% | 5,644,251 |
| Sep 4, 2026 | $3.37 | $3.49 | $3.31 | $3.32 | -1.48% | 4,289,112 |
| Sep 3, 2026 | $3.34 | $3.44 | $3.32 | $3.37 | +1.20% | 4,849,974 |
| Sep 2, 2026 | $3.33 | $3.39 | $3.30 | $3.33 | -0.60% | 3,546,435 |
| Sep 1, 2026 | $3.30 | $3.38 | $3.24 | $3.35 | -0.89% | 4,386,463 |
| Aug 31, 2026 | $3.34 | $3.52 | $3.32 | $3.38 | +0.60% | 7,539,577 |
| Aug 28, 2026 | $3.57 | $3.59 | $3.35 | $3.36 | -6.41% | 4,825,072 |
| Aug 27, 2026 | $3.49 | $3.59 | $3.47 | $3.59 | +5.59% | 4,194,244 |
| Aug 26, 2026 | $3.40 | $3.49 | $3.31 | $3.40 | +0.59% | 4,328,341 |
| Aug 25, 2026 | $3.32 | $3.40 | $3.26 | $3.38 | +3.36% | 5,412,473 |
| Aug 24, 2026 | $3.34 | $3.38 | $3.24 | $3.27 | -3.25% | 6,796,417 |
| Aug 21, 2026 | $3.35 | $3.45 | $3.31 | $3.38 | +3.36% | 7,089,554 |
| Aug 20, 2026 | $3.36 | $3.44 | $3.17 | $3.27 | -3.82% | 8,091,564 |
| Aug 19, 2026 | $3.21 | $3.45 | $3.21 | $3.40 | +8.45% | 12,912,000 |
| Aug 18, 2026 | $3.57 | $3.62 | $3.06 | $3.14 | -12.80% | 28,491,080 |
| Aug 17, 2026 | $3.92 | $4.17 | $3.52 | $3.60 | -18.11% | 34,090,600 |
| Aug 14, 2026 | $4.50 | $4.60 | $4.31 | $4.39 | -0.90% | 5,484,903 |
| Aug 13, 2026 | $4.66 | $5.01 | $4.37 | $4.43 | -6.34% | 10,658,050 |
| Aug 12, 2026 | $5.00 | $5.04 | $4.63 | $4.73 | -2.07% | 9,073,957 |
| Aug 11, 2026 | $4.71 | $4.86 | $4.63 | $4.83 | +4.09% | 4,087,023 |
| Aug 10, 2026 | $4.74 | $4.86 | $4.61 | $4.64 | -1.28% | 3,905,090 |
| Aug 7, 2026 | $4.35 | $4.74 | $4.26 | $4.70 | +10.33% | 4,842,505 |
| Aug 6, 2026 | $4.23 | $4.47 | $4.16 | $4.26 | -0.70% | 4,330,415 |
| Aug 5, 2026 | $4.38 | $4.40 | $4.26 | $4.29 | -2.50% | 5,194,759 |
| Aug 4, 2026 | $4.36 | $4.45 | $4.28 | $4.40 | +4.27% | 4,253,469 |
| Aug 3, 2026 | $4.05 | $4.25 | $4.00 | $4.22 | +3.18% | 5,029,855 |
| Jul 31, 2026 | $4.27 | $4.30 | $3.93 | $4.09 | -2.15% | 4,649,100 |
| Jul 30, 2026 | $3.81 | $4.24 | $3.78 | $4.18 | +13.59% | 8,294,904 |
| Jul 29, 2026 | $3.96 | $4.04 | $3.67 | $3.68 | -7.30% | 9,936,207 |
| Jul 28, 2026 | $4.07 | $4.10 | $3.85 | $3.97 | -6.15% | 8,388,218 |
| Jul 27, 2026 | $4.07 | $4.24 | $4.00 | $4.23 | +7.09% | 5,968,548 |
| Jul 24, 2026 | $4.30 | $4.34 | $3.91 | $3.95 | -8.99% | 8,624,209 |
| Jul 23, 2026 | $4.60 | $4.66 | $4.33 | $4.34 | -7.26% | 6,185,089 |
| Jul 22, 2026 | $4.78 | $4.86 | $4.64 | $4.68 | -3.01% | 3,042,651 |
| Jul 21, 2026 | $4.60 | $4.92 | $4.60 | $4.83 | +5.58% | 4,096,051 |
| Jul 20, 2026 | $4.83 | $4.86 | $4.53 | $4.57 | -3.18% | 5,659,415 |
| Jul 17, 2026 | $4.57 | $4.88 | $4.55 | $4.72 | +0.43% | 5,981,205 |
| Jul 16, 2026 | $4.99 | $5.03 | $4.57 | $4.70 | -8.02% | 8,740,982 |
| Jul 15, 2026 | $5.11 | $5.35 | $4.98 | $5.11 | +0.99% | 4,429,179 |
| Jul 14, 2026 | $5.09 | $5.21 | $5.02 | $5.06 | +2.22% | 4,784,954 |
| Jul 13, 2026 | $5.07 | $5.19 | $4.91 | $4.95 | -4.81% | 5,472,927 |
| Jul 10, 2026 | $5.41 | $5.47 | $5.18 | $5.20 | -3.70% | 4,450,410 |
| Jul 9, 2026 | $5.52 | $5.62 | $5.28 | $5.40 | +5.37% | 9,261,027 |
| Jul 8, 2026 | $4.93 | $5.14 | $4.86 | $5.13 | +2.81% | 5,514,478 |
| Jul 7, 2026 | $5.49 | $5.56 | $4.94 | $4.99 | -11.30% | 8,369,052 |
| Jul 6, 2026 | $5.47 | $5.80 | $5.41 | $5.62 | +4.85% | 5,223,092 |
| Jul 2, 2026 | $5.89 | $6.06 | $5.33 | $5.36 | -8.38% | 6,431,420 |
| Jul 1, 2026 | $5.90 | $6.18 | $5.83 | $5.85 | -3.62% | 4,636,849 |
| Jun 30, 2026 | $6.10 | $6.35 | $6.02 | $6.07 | -0.49% | 4,833,831 |
| Jun 29, 2026 | $6.04 | $6.22 | $5.75 | $6.10 | +2.52% | 4,796,667 |
| Jun 26, 2026 | $5.88 | $6.08 | $5.77 | $5.95 | -1.65% | 8,172,158 |
| Jun 25, 2026 | $6.09 | $6.23 | $5.84 | $6.05 | +1.85% | 4,773,753 |
| Jun 24, 2026 | $6.39 | $6.39 | $5.92 | $5.94 | -6.16% | 6,421,545 |
| Jun 23, 2026 | $6.61 | $6.89 | $6.32 | $6.33 | -10.21% | 5,270,186 |
| Jun 22, 2026 | $7.05 | $7.28 | $6.96 | $7.05 | -0.42% | 3,750,188 |
| Jun 18, 2026 | $6.94 | $7.12 | $6.73 | $7.08 | +5.83% | 4,935,472 |
| Jun 17, 2026 | $6.70 | $7.11 | $6.62 | $6.69 | +0.90% | 3,896,452 |
| Jun 16, 2026 | $7.02 | $7.13 | $6.62 | $6.63 | -6.36% | 3,868,721 |
| Jun 15, 2026 | $7.09 | $7.40 | $7.05 | $7.08 | +6.31% | 5,173,192 |
| Jun 12, 2026 | $6.72 | $6.85 | $6.53 | $6.66 | -0.60% | 4,058,325 |
| Jun 11, 2026 | $6.33 | $6.73 | $6.19 | $6.70 | +6.69% | 4,653,135 |
| Jun 10, 2026 | $6.63 | $6.82 | $6.27 | $6.28 | -6.96% | 5,222,471 |
| Jun 9, 2026 | $7.38 | $7.56 | $6.42 | $6.75 | -7.79% | 7,614,843 |
| Jun 8, 2026 | $7.62 | $7.68 | $7.26 | $7.32 | +0.55% | 3,643,685 |
| Jun 5, 2026 | $8.18 | $8.23 | $7.10 | $7.28 | -12.92% | 8,551,995 |
| Jun 4, 2026 | $8.00 | $8.55 | $7.87 | $8.36 | +1.58% | 7,253,123 |
| Jun 3, 2026 | $8.44 | $8.68 | $8.14 | $8.23 | -4.52% | 7,293,079 |
| Jun 2, 2026 | $8.47 | $9.15 | $8.36 | $8.62 | +0.47% | 10,804,330 |
| Jun 1, 2026 | $7.90 | $8.63 | $7.63 | $8.58 | +7.52% | 13,253,610 |
| May 29, 2026 | $7.56 | $8.33 | $7.33 | $7.98 | +4.31% | 10,541,520 |
| May 28, 2026 | $7.48 | $7.95 | $7.30 | $7.65 | +2.00% | 8,063,452 |
| May 27, 2026 | $7.22 | $7.62 | $7.01 | $7.50 | +3.45% | 6,973,748 |
| May 26, 2026 | $6.85 | $7.64 | $6.81 | $7.25 | +8.53% | 10,360,340 |
| May 22, 2026 | $6.33 | $6.85 | $6.25 | $6.68 | +6.03% | 11,154,050 |
| May 21, 2026 | $6.22 | $6.47 | $6.16 | $6.30 | -0.94% | 6,028,794 |
| May 20, 2026 | $5.57 | $6.37 | $5.44 | $6.36 | +15.01% | 9,070,962 |
| May 19, 2026 | $5.80 | $5.80 | $5.39 | $5.53 | -6.75% | 6,780,949 |
| May 18, 2026 | $6.17 | $6.18 | $5.75 | $5.93 | -2.95% | 7,867,567 |
| May 15, 2026 | $6.10 | $6.28 | $5.95 | $6.11 | -3.02% | 7,771,315 |
| May 14, 2026 | $6.31 | $6.48 | $5.83 | $6.30 | -13.58% | 16,938,580 |
| May 13, 2026 | $7.08 | $7.50 | $6.82 | $7.29 | +4.59% | 13,082,370 |
| May 12, 2026 | $7.01 | $7.18 | $6.58 | $6.97 | -2.92% | 6,970,103 |
| May 11, 2026 | $6.63 | $7.45 | $6.53 | $7.18 | +8.62% | 11,830,520 |
| May 8, 2026 | $6.48 | $6.63 | $6.27 | $6.61 | +2.96% | 4,728,890 |
| May 7, 2026 | $6.68 | $6.68 | $6.31 | $6.42 | -4.04% | 4,951,626 |
| May 6, 2026 | $6.35 | $6.69 | $6.17 | $6.69 | -2.76% | 8,118,082 |
| May 5, 2026 | $6.84 | $7.06 | $6.72 | $6.88 | +1.93% | 5,655,664 |
| May 4, 2026 | $6.84 | $7.00 | $6.67 | $6.75 | -0.30% | 4,408,871 |
| May 1, 2026 | $6.70 | $6.81 | $6.56 | $6.77 | +1.50% | 2,876,204 |
| Apr 30, 2026 | $6.40 | $6.76 | $6.34 | $6.67 | +4.22% | 4,311,739 |
| Apr 29, 2026 | $6.37 | $6.44 | $6.11 | $6.40 | +0.47% | 4,309,501 |
| Apr 28, 2026 | $6.25 | $6.40 | $6.13 | $6.37 | -2.15% | 4,008,582 |
| Apr 27, 2026 | $6.60 | $6.75 | $6.47 | $6.51 | -1.51% | 4,881,254 |
| Apr 24, 2026 | $6.80 | $6.87 | $6.43 | $6.61 | -0.45% | 4,294,327 |
| Apr 23, 2026 | $7.00 | $7.08 | $6.39 | $6.64 | -5.14% | 5,924,972 |
| Apr 22, 2026 | $6.75 | $7.08 | $6.72 | $7.00 | +7.20% | 6,691,128 |
| Apr 21, 2026 | $6.96 | $6.99 | $6.50 | $6.53 | -4.39% | 6,766,251 |
| Apr 20, 2026 | $6.48 | $6.84 | $6.42 | $6.83 | +3.17% | 4,802,533 |
| Apr 17, 2026 | $6.72 | $6.78 | $6.54 | $6.62 | +1.22% | 5,620,190 |
| Apr 16, 2026 | $6.41 | $6.57 | $6.17 | $6.54 | +3.65% | 5,909,357 |
| Apr 15, 2026 | $6.39 | $6.47 | $6.09 | $6.31 | -0.79% | 5,185,435 |
| Apr 14, 2026 | $6.22 | $6.39 | $5.99 | $6.36 | +6.35% | 6,070,693 |
| Apr 13, 2026 | $5.96 | $6.10 | $5.89 | $5.98 | -1.81% | 4,416,914 |
| Apr 10, 2026 | $5.68 | $6.17 | $5.66 | $6.09 | +9.14% | 7,862,725 |
| Apr 9, 2026 | $5.68 | $5.84 | $5.50 | $5.58 | -2.62% | 4,553,459 |
| Apr 8, 2026 | $5.92 | $5.99 | $5.60 | $5.73 | +3.06% | 5,213,037 |
| Apr 7, 2026 | $5.69 | $5.69 | $5.24 | $5.56 | -3.30% | 6,853,072 |
| Apr 6, 2026 | $5.09 | $5.84 | $5.07 | $5.75 | +13.64% | 9,991,620 |
| Apr 2, 2026 | $4.83 | $5.07 | $4.77 | $5.06 | +1.81% | 3,977,353 |
| Apr 1, 2026 | $5.21 | $5.24 | $4.95 | $4.97 | -4.05% | 5,096,367 |
| Mar 31, 2026 | $4.98 | $5.21 | $4.91 | $5.18 | +6.15% | 6,213,336 |
| Mar 30, 2026 | $5.22 | $5.33 | $4.82 | $4.88 | -6.69% | 8,061,673 |
| Mar 27, 2026 | $5.06 | $5.28 | $5.02 | $5.23 | +2.15% | 5,279,590 |
| Mar 26, 2026 | $5.25 | $5.40 | $5.08 | $5.12 | -5.01% | 4,568,865 |
| Mar 25, 2026 | $5.16 | $5.56 | $5.15 | $5.39 | +6.94% | 6,204,178 |
| Mar 24, 2026 | $4.89 | $5.12 | $4.89 | $5.04 | +0.40% | 4,520,559 |
| Mar 23, 2026 | $4.98 | $5.10 | $4.92 | $5.02 | +3.29% | 4,686,755 |
| Mar 20, 2026 | $5.03 | $5.13 | $4.81 | $4.86 | -4.33% | 8,010,161 |
| Mar 19, 2026 | $4.79 | $5.14 | $4.70 | $5.08 | +4.96% | 4,838,436 |
| Mar 18, 2026 | $5.07 | $5.21 | $4.82 | $4.84 | -5.28% | 5,109,359 |
| Mar 17, 2026 | $5.06 | $5.20 | $4.99 | $5.11 | +0.79% | 3,607,164 |
| Mar 16, 2026 | $4.98 | $5.09 | $4.84 | $5.07 | +2.63% | 4,631,888 |
| Mar 13, 2026 | $5.01 | $5.18 | $4.87 | $4.94 | +0.41% | 4,920,614 |
| Mar 12, 2026 | $4.91 | $5.06 | $4.79 | $4.92 | -1.80% | 5,456,316 |
| Mar 11, 2026 | $4.94 | $5.11 | $4.91 | $5.01 | +1.42% | 5,014,652 |
| Mar 10, 2026 | $5.09 | $5.12 | $4.83 | $4.94 | -2.95% | 6,874,551 |
| Mar 9, 2026 | $4.78 | $5.13 | $4.62 | $5.09 | +4.95% | 7,242,638 |
| Mar 6, 2026 | $4.92 | $5.13 | $4.84 | $4.85 | -3.96% | 7,165,462 |
| Mar 5, 2026 | $5.06 | $5.22 | $4.91 | $5.05 | -1.17% | 6,361,931 |
| Mar 4, 2026 | $5.14 | $5.34 | $5.05 | $5.11 | +0.79% | 5,227,225 |
| Mar 3, 2026 | $5.17 | $5.27 | $5.05 | $5.07 | -6.97% | 6,851,394 |
| Mar 2, 2026 | $5.07 | $5.50 | $5.03 | $5.45 | +3.42% | 7,351,702 |
| Feb 27, 2026 | $5.79 | $5.82 | $5.24 | $5.27 | -11.43% | 10,542,620 |
| Feb 26, 2026 | $5.75 | $6.39 | $5.62 | $5.95 | -3.25% | 12,787,200 |
| Feb 25, 2026 | $6.15 | $6.43 | $6.08 | $6.15 | +0.65% | 8,118,553 |
| Feb 24, 2026 | $5.85 | $6.15 | $5.71 | $6.11 | +4.09% | 4,844,145 |
| Feb 23, 2026 | $5.85 | $5.90 | $5.72 | $5.87 | -1.34% | 3,552,796 |
| Feb 20, 2026 | $5.96 | $6.14 | $5.82 | $5.95 | -1.33% | 3,945,830 |
| Feb 19, 2026 | $5.90 | $6.03 | $5.80 | $6.03 | +1.34% | 2,664,613 |
| Feb 18, 2026 | $5.94 | $6.15 | $5.81 | $5.95 | +0.51% | 3,769,717 |
| Feb 17, 2026 | $5.84 | $6.03 | $5.59 | $5.92 | 0.00% | 4,132,528 |
| Feb 13, 2026 | $5.76 | $6.14 | $5.72 | $5.92 | +2.78% | 4,874,488 |
| Feb 12, 2026 | $6.18 | $6.18 | $5.69 | $5.76 | -6.04% | 7,019,532 |
| Feb 11, 2026 | $6.37 | $6.39 | $5.95 | $6.13 | -2.39% | 5,847,302 |
| Feb 10, 2026 | $6.48 | $6.86 | $6.27 | $6.28 | -3.09% | 5,690,232 |
| Feb 9, 2026 | $6.35 | $6.60 | $6.22 | $6.48 | +1.57% | 7,990,245 |
| Feb 6, 2026 | $5.89 | $6.47 | $5.87 | $6.38 | +13.02% | 9,661,723 |
| Feb 5, 2026 | $6.18 | $6.21 | $5.64 | $5.65 | -11.93% | 10,449,070 |
| Feb 4, 2026 | $6.67 | $6.82 | $6.10 | $6.41 | -1.99% | 8,530,556 |
| Feb 3, 2026 | $6.89 | $7.00 | $6.30 | $6.54 | -4.53% | 9,461,670 |
| Feb 2, 2026 | $6.54 | $7.03 | $6.52 | $6.85 | +3.47% | 6,433,092 |
| Jan 30, 2026 | $6.99 | $7.15 | $6.61 | $6.62 | -7.15% | 8,477,093 |
| Jan 29, 2026 | $7.27 | $7.32 | $6.91 | $7.13 | -0.97% | 5,359,330 |
| Jan 28, 2026 | $7.33 | $7.38 | $7.11 | $7.20 | -0.28% | 4,136,712 |
| Jan 27, 2026 | $7.14 | $7.26 | $7.00 | $7.22 | +0.28% | 6,098,009 |
| Jan 26, 2026 | $7.48 | $7.49 | $7.14 | $7.20 | -4.38% | 5,372,790 |
| Jan 23, 2026 | $7.72 | $7.79 | $7.45 | $7.53 | -2.21% | 5,199,249 |
| Jan 22, 2026 | $7.68 | $7.96 | $7.66 | $7.70 | +2.33% | 4,860,866 |
| Jan 21, 2026 | $7.54 | $8.00 | $7.29 | $7.53 | +1.90% | 7,720,990 |
| Jan 20, 2026 | $7.70 | $8.03 | $7.31 | $7.39 | -10.38% | 10,779,070 |
| Jan 16, 2026 | $7.80 | $8.50 | $7.74 | $8.24 | +5.37% | 8,644,692 |
| Jan 15, 2026 | $8.25 | $8.31 | $7.76 | $7.82 | -4.75% | 5,946,532 |
| Jan 14, 2026 | $7.99 | $8.26 | $7.74 | $8.21 | +2.37% | 5,546,083 |
| Jan 13, 2026 | $8.06 | $8.12 | $7.58 | $8.02 | +2.04% | 5,357,255 |
| Jan 12, 2026 | $7.88 | $8.20 | $7.53 | $7.86 | -0.76% | 5,769,074 |
| Jan 9, 2026 | $7.97 | $8.00 | $7.48 | $7.92 | +0.13% | 8,476,624 |
| Jan 8, 2026 | $8.12 | $8.45 | $7.89 | $7.91 | -2.10% | 5,377,682 |
| Jan 7, 2026 | $8.56 | $8.61 | $7.92 | $8.08 | -6.91% | 5,518,000 |
| Jan 6, 2026 | $8.75 | $8.89 | $8.35 | $8.68 | -0.57% | 7,494,076 |
| Jan 5, 2026 | $8.04 | $8.78 | $8.03 | $8.73 | +10.65% | 7,783,103 |
| Jan 2, 2026 | $7.53 | $7.92 | $7.51 | $7.89 | +7.93% | 5,239,594 |
| Dec 31, 2025 | $7.41 | $7.47 | $7.21 | $7.31 | -1.48% | 4,666,484 |
| Dec 30, 2025 | $7.62 | $7.66 | $7.39 | $7.42 | -2.62% | 4,643,387 |
| Dec 29, 2025 | $7.50 | $7.77 | $7.40 | $7.62 | -0.13% | 4,947,831 |
| Dec 26, 2025 | $8.24 | $8.24 | $7.61 | $7.63 | -7.74% | 4,760,061 |
| Dec 24, 2025 | $8.49 | $8.57 | $8.20 | $8.27 | -1.55% | 2,374,703 |
| Dec 23, 2025 | $8.24 | $8.58 | $8.13 | $8.40 | +0.72% | 5,570,328 |
| Dec 22, 2025 | $8.00 | $8.37 | $7.92 | $8.34 | +6.11% | 7,394,423 |
| Dec 19, 2025 | $7.49 | $7.96 | $7.45 | $7.86 | +5.22% | 8,054,728 |
| Dec 18, 2025 | $7.47 | $7.70 | $7.37 | $7.47 | +3.75% | 4,925,411 |
| Dec 17, 2025 | $7.71 | $7.90 | $7.18 | $7.20 | -6.98% | 6,415,382 |
| Dec 16, 2025 | $7.71 | $7.96 | $7.51 | $7.74 | -2.03% | 6,680,133 |
| Dec 15, 2025 | $8.80 | $8.84 | $7.85 | $7.90 | -8.56% | 7,690,419 |
| Dec 12, 2025 | $9.00 | $9.14 | $8.62 | $8.64 | -4.00% | 6,574,543 |
| Dec 11, 2025 | $8.89 | $9.06 | $8.55 | $9.00 | -1.42% | 8,829,706 |
| Dec 10, 2025 | $8.89 | $9.19 | $8.63 | $9.13 | +1.78% | 6,993,169 |
| Dec 9, 2025 | $8.59 | $9.12 | $8.50 | $8.97 | +3.34% | 7,987,627 |
| Dec 8, 2025 | $8.98 | $9.00 | $8.54 | $8.68 | -3.13% | 5,882,711 |
| Dec 5, 2025 | $9.04 | $9.17 | $8.83 | $8.96 | -1.43% | 4,878,720 |
| Dec 4, 2025 | $8.34 | $9.10 | $8.21 | $9.09 | +8.99% | 6,580,605 |
| Dec 3, 2025 | $7.53 | $8.39 | $7.42 | $8.34 | +10.61% | 5,332,769 |
| Dec 2, 2025 | $7.35 | $7.65 | $7.34 | $7.54 | +3.43% | 4,437,017 |
| Dec 1, 2025 | $7.56 | $7.60 | $7.27 | $7.29 | -6.42% | 5,143,887 |
| Nov 28, 2025 | $7.53 | $7.90 | $7.53 | $7.79 | +3.45% | 2,930,212 |
| Nov 26, 2025 | $7.61 | $7.73 | $7.42 | $7.53 | -0.53% | 3,754,300 |
| Nov 25, 2025 | $7.56 | $7.68 | $7.27 | $7.57 | -0.13% | 3,730,570 |
| Nov 24, 2025 | $7.50 | $7.65 | $7.37 | $7.58 | +1.47% | 4,858,751 |
| Nov 21, 2025 | $7.15 | $7.58 | $6.68 | $7.47 | +5.06% | 10,404,760 |
| Nov 20, 2025 | $7.95 | $8.11 | $7.08 | $7.11 | -6.69% | 6,854,702 |
| Nov 19, 2025 | $7.55 | $7.90 | $7.49 | $7.62 | +1.60% | 5,125,410 |
| Nov 18, 2025 | $7.29 | $7.69 | $7.13 | $7.50 | +0.67% | 7,424,920 |
| Nov 17, 2025 | $7.93 | $8.01 | $7.34 | $7.45 | -7.28% | 8,719,957 |
| Nov 14, 2025 | $7.76 | $8.35 | $7.72 | $8.04 | -0.56% | 6,074,321 |
| Nov 13, 2025 | $8.22 | $8.23 | $7.77 | $8.08 | -3.23% | 11,344,620 |
| Nov 12, 2025 | $8.90 | $8.94 | $8.30 | $8.35 | -5.54% | 8,215,495 |
| Nov 11, 2025 | $9.13 | $9.14 | $8.70 | $8.84 | -4.74% | 6,758,618 |
| Nov 10, 2025 | $9.82 | $9.89 | $8.97 | $9.28 | -2.98% | 7,740,902 |
| Nov 7, 2025 | $8.76 | $9.72 | $8.67 | $9.57 | +5.92% | 10,425,840 |
| Nov 6, 2025 | $9.98 | $10.35 | $8.56 | $9.03 | -20.23% | 27,664,980 |
| Nov 5, 2025 | $11.26 | $11.65 | $11.20 | $11.32 | +1.89% | 9,564,443 |
| Nov 4, 2025 | $11.63 | $11.92 | $11.09 | $11.11 | -9.01% | 6,674,453 |
| Nov 3, 2025 | $11.96 | $12.40 | $11.64 | $12.21 | – | 6,248,544 |
Seasonality
ENVX return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -20.2% | -1.6% | -0.5% | -10.4% | 27.8% | 20.1% | 5.1% | -9.2% | -2.8% | 6.5% | -9.3% | -0.5% |
| Months up | 1 of 5 | 4 of 6 | 1 of 6 | 2 of 6 | 6 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 4 of 6 | 3 of 6 | 2 of 5 |
| 2026 | -9.4% | -20.4% | -1.7% | 28.8% | 19.6% | -23.9% | -32.6% | -17.4% | -14.2% | 8.6% | -49.2% | |
| 2025 | 10.9% | -26.0% | -17.7% | -8.7% | 13.7% | 35.7% | 29.6% | -28.2% | 3.6% | 20.3% | -35.0% | -6.2% |
| 2024 | -25.6% | 4.7% | -17.8% | -21.8% | 69.6% | 45.6% | -6.8% | -33.9% | -1.9% | -3.6% | 2.7% | 17.5% |
| 2023 | -36.2% | 16.1% | 61.7% | -27.4% | 22.6% | 35.9% | 19.3% | -36.0% | -8.9% | -29.0% | 24.2% | 13.1% |
| 2022 | -40.9% | 3.4% | -14.3% | -36.7% | 33.1% | -25.9% | 49.5% | 66.1% | -17.1% | 2.9% | -30.8% | -4.7% |
| 2021 | 12.8% | -13.1% | 3.8% | 8.3% | 53.5% | -28.1% | -5.9% | 21.6% | 39.8% | 32.6% | -22.1% |
See a number that looks wrong?