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 (%)
May 08, 2023 161.70 164.56 158.45 163.29 2,783,138 +3.64(+2.28%)
May 05, 2023 157.59 160.70 154.82 159.65 3,402,864 +4.23(+2.72%)
May 04, 2023 158.87 159.88 154.63 155.42 4,196,500 +0.00(+0.00%)
May 03, 2023 153.40 158.63 152.63 155.42 4,430,031 +2.54(+1.66%)
May 02, 2023 158.73 158.88 152.15 152.88 5,173,650 -7.71(-4.80%)
May 01, 2023 164.00 166.65 159.70 160.59 5,240,904 -3.61(-2.20%)
Apr 28, 2023 163.32 164.30 156.31 164.20 7,886,300 +0.02(+0.01%)
Apr 27, 2023 166.53 169.12 162.37 164.18 8,895,412 +0.35(+0.21%)
Apr 26, 2023 178.63 183.31 160.62 163.83 25,366,724 -56.77(-25.73%)
Apr 25, 2023 222.41 228.36 220.27 220.60 4,385,386 -4.00(-1.78%)
Apr 24, 2023 223.61 225.31 214.53 224.60 3,471,951 +0.99(+0.44%)
Apr 21, 2023 223.75 226.77 219.90 223.61 2,661,342 -1.18(-0.52%)
Apr 20, 2023 220.50 226.26 219.30 224.79 2,511,981 +0.52(+0.23%)
Apr 19, 2023 225.06 228.50 222.28 224.27 2,232,918 -3.60(-1.58%)
Apr 18, 2023 225.43 231.42 222.23 227.87 3,598,557 +2.95(+1.31%)
Apr 17, 2023 215.00 229.24 214.78 224.92 7,481,168 +15.98(+7.65%)
Apr 14, 2023 209.77 214.65 204.60 208.94 2,996,418 -0.75(-0.36%)
Apr 13, 2023 200.01 211.59 198.52 209.69 4,394,347 +13.66(+6.97%)
Apr 12, 2023 199.90 201.26 195.81 196.03 1,997,214 -0.85(-0.43%)
Apr 11, 2023 195.90 199.04 193.12 196.88 1,642,948 +1.08(+0.55%)
Apr 10, 2023 189.09 195.90 188.51 195.80 1,985,546 +4.80(+2.51%)
Apr 06, 2023 191.43 192.00 187.15 191.00 2,907,782 -2.67(-1.38%)
Apr 05, 2023 200.00 201.71 187.73 193.67 3,913,552 -8.87(-4.38%)
Apr 04, 2023 202.89 203.20 198.65 202.54 2,163,734 -0.06(-0.03%)
Apr 03, 2023 213.98 215.89 201.63 202.60 3,609,069 -7.68(-3.65%)
Mar 31, 2023 206.02 212.13 205.81 210.28 2,776,846 +5.01(+2.44%)
Mar 30, 2023 209.43 214.19 203.81 205.27 3,050,879 +1.32(+0.65%)
Mar 29, 2023 196.75 205.80 191.35 203.95 3,642,029 +10.43(+5.39%)
Mar 28, 2023 196.00 196.59 190.62 193.52 1,810,312 -2.31(-1.18%)
Mar 27, 2023 199.36 200.27 191.60 195.83 2,768,641 -0.16(-0.08%)
Mar 24, 2023 202.35 203.55 192.36 195.99 4,042,266 -8.67(-4.24%)
Mar 23, 2023 207.20 214.85 201.83 204.66 3,430,532 +2.51(+1.24%)
Mar 22, 2023 209.65 211.22 201.75 202.15 4,007,491 -5.49(-2.64%)
Mar 21, 2023 196.93 209.35 195.29 207.64 5,467,809 +15.13(+7.86%)
Mar 20, 2023 189.59 196.88 185.20 192.51 5,075,078 +8.87(+4.83%)
Mar 17, 2023 200.70 200.70 181.55 183.64 8,717,500 -17.41(-8.66%)
Mar 16, 2023 204.92 205.58 198.28 201.05 3,541,750 -4.71(-2.29%)
Mar 15, 2023 209.98 211.97 198.69 205.76 3,909,463 -7.25(-3.40%)
Mar 14, 2023 216.59 221.49 209.21 213.01 2,945,965 +1.48(+0.70%)
Mar 13, 2023 209.17 215.59 203.11 211.53 3,146,742 +1.31(+0.62%)
Mar 10, 2023 217.07 221.52 207.54 210.22 3,675,700 -5.63(-2.61%)
Mar 09, 2023 219.18 224.41 214.65 215.85 2,561,972 -2.46(-1.13%)
Mar 08, 2023 222.72 223.58 213.66 218.31 3,167,691 -5.90(-2.63%)
Mar 07, 2023 225.17 227.67 219.46 224.21 2,937,324 -1.14(-0.51%)
Mar 06, 2023 218.57 230.44 217.61 225.35 4,526,187 +8.19(+3.77%)
Mar 03, 2023 213.36 219.18 210.77 217.16 2,547,322 +5.60(+2.65%)
Mar 02, 2023 209.34 212.35 207.44 211.56 1,804,150 -1.39(-0.65%)
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.