Skip to main content

Enphase Energy Inc (NQ: ENPH )

120.98 +1.18 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 134.22 135.95 131.89 132.14 2,818,054 -2.65(-1.97%)
Dec 28, 2023 134.96 137.19 133.45 134.79 2,662,189 -0.84(-0.62%)
Dec 27, 2023 138.03 138.35 134.84 135.63 3,747,788 -1.71(-1.25%)
Dec 26, 2023 134.56 139.65 133.96 137.34 3,622,972 +3.35(+2.50%)
Dec 22, 2023 135.87 137.08 132.04 133.99 4,146,216 +0.13(+0.10%)
Dec 21, 2023 130.87 134.60 129.39 133.86 4,960,810 +5.86(+4.58%)
Dec 20, 2023 134.60 136.05 127.87 128.00 7,115,682 -7.32(-5.41%)
Dec 19, 2023 126.56 136.20 125.50 135.32 10,564,679 +11.29(+9.10%)
Dec 18, 2023 121.32 126.00 120.78 124.03 5,775,334 +0.11(+0.09%)
Dec 15, 2023 125.82 126.20 120.72 123.92 17,203,178 +3.70(+3.08%)
Dec 14, 2023 113.82 123.84 113.52 120.22 14,488,114 +12.61(+11.72%)
Dec 13, 2023 95.80 108.28 95.20 107.61 7,276,131 +7.79(+7.80%)
Dec 12, 2023 102.61 102.64 96.69 99.82 5,666,375 -3.73(-3.60%)
Dec 11, 2023 100.61 105.24 100.14 103.55 3,795,569 +0.54(+0.52%)
Dec 08, 2023 107.38 108.46 101.64 103.01 4,408,913 -4.16(-3.88%)
Dec 07, 2023 107.98 108.88 106.30 107.17 2,563,614 +0.40(+0.37%)
Dec 06, 2023 111.00 111.19 106.50 106.77 4,145,049 -3.23(-2.94%)
Dec 05, 2023 107.86 111.75 106.97 110.00 4,453,271 +1.13(+1.04%)
Dec 04, 2023 106.50 110.33 106.50 108.87 4,843,511 +2.35(+2.21%)
Dec 01, 2023 100.17 106.74 98.88 106.52 4,326,064 +5.50(+5.44%)
Nov 30, 2023 102.08 102.08 98.60 101.02 4,923,981 +0.06(+0.06%)
Nov 29, 2023 101.47 103.07 99.60 100.96 3,165,786 +1.86(+1.88%)
Nov 28, 2023 97.11 100.99 95.65 99.10 3,759,876 +1.30(+1.33%)
Nov 27, 2023 99.00 99.91 96.73 97.80 3,808,765 -2.42(-2.41%)
Nov 24, 2023 99.85 101.00 97.57 100.22 1,913,448 +0.01(+0.01%)
Nov 22, 2023 99.32 101.86 98.41 100.21 4,069,753 +1.89(+1.92%)
Nov 21, 2023 98.12 98.83 96.68 98.32 4,489,007 -0.18(-0.18%)
Nov 20, 2023 93.55 98.78 91.64 98.50 6,097,565 +5.64(+6.07%)
Nov 17, 2023 91.80 92.96 88.55 92.86 3,693,197 +2.19(+2.42%)
Nov 16, 2023 92.24 93.97 88.80 90.67 4,312,165 -2.14(-2.31%)
Nov 15, 2023 92.90 98.42 91.98 92.81 8,195,088 +1.42(+1.55%)
Nov 14, 2023 83.00 91.67 83.00 91.39 9,396,488 +12.84(+16.35%)
Nov 13, 2023 77.19 79.14 75.99 78.55 2,919,332 +0.57(+0.73%)
Nov 10, 2023 75.02 78.02 73.49 77.98 3,828,702 +2.42(+3.20%)
Nov 09, 2023 77.47 78.85 75.36 75.56 3,960,455 -1.34(-1.74%)
Nov 08, 2023 78.83 79.23 76.80 76.90 3,845,968 -1.93(-2.45%)
Nov 07, 2023 78.08 79.29 76.52 78.83 3,912,339 +0.65(+0.83%)
Nov 06, 2023 81.45 82.22 76.25 78.18 4,798,091 -2.63(-3.25%)
Nov 03, 2023 81.61 83.54 79.00 80.81 6,112,976 +1.89(+2.39%)
Nov 02, 2023 76.89 82.44 76.17 78.92 8,324,673 +2.19(+2.85%)
Nov 01, 2023 79.21 79.59 74.70 76.73 8,023,987 -2.85(-3.58%)
Oct 31, 2023 79.19 80.79 78.19 79.58 5,807,567 +0.92(+1.17%)
Oct 30, 2023 82.10 84.56 76.07 78.66 10,783,720 -3.43(-4.18%)
Oct 27, 2023 82.19 84.85 79.55 82.09 19,392,268 -14.09(-14.65%)
Oct 26, 2023 94.61 99.33 93.04 96.18 7,723,539 +1.83(+1.94%)
Oct 25, 2023 94.05 95.35 90.60 94.35 5,179,130 -0.49(-0.52%)
Oct 24, 2023 96.34 97.45 94.24 94.84 5,087,719 -1.45(-1.51%)
Oct 23, 2023 98.00 100.17 95.62 96.29 6,267,226 -2.60(-2.63%)
Oct 20, 2023 99.56 103.98 97.27 98.89 14,489,467 -17.01(-14.68%)
Oct 19, 2023 121.76 122.67 115.56 115.90 6,478,810 -7.94(-6.41%)
Oct 18, 2023 128.00 128.18 122.89 123.84 3,431,289 -5.40(-4.18%)
Oct 17, 2023 125.24 132.16 124.52 129.24 3,754,532 +2.13(+1.68%)
Oct 16, 2023 121.30 128.23 122.29 127.11 3,110,056 +3.30(+2.67%)
Oct 13, 2023 123.87 125.80 121.88 123.81 2,803,927 -0.77(-0.62%)
Oct 12, 2023 127.46 127.81 122.85 124.58 3,259,377 -4.03(-3.13%)
Oct 11, 2023 127.36 131.91 126.20 128.61 4,130,630 +2.86(+2.27%)
Oct 10, 2023 119.83 127.92 119.21 125.75 5,106,395 +6.00(+5.01%)
Oct 09, 2023 117.30 120.23 116.27 119.75 2,907,273 +0.59(+0.50%)
Oct 06, 2023 113.98 119.67 112.50 119.16 3,385,273 +3.15(+2.72%)
Oct 05, 2023 116.99 117.75 112.42 116.01 3,476,755 -1.17(-1.00%)
Oct 04, 2023 114.76 120.06 112.90 117.18 5,024,315 +2.96(+2.59%)
Oct 03, 2023 115.00 116.13 111.44 114.22 4,959,380 -2.62(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.