Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

83.04 +0.57 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 291.14 293.80 280.53 286.44 2,713,209 +0.67(+0.23%)
Aug 30, 2022 288.45 296.82 276.70 285.77 3,438,045 +0.95(+0.33%)
Aug 29, 2022 284.24 295.80 283.01 284.82 2,938,011 -3.77(-1.31%)
Aug 26, 2022 300.00 305.66 288.16 288.59 2,459,140 -11.22(-3.74%)
Aug 25, 2022 296.00 299.92 289.59 299.81 1,738,372 +6.72(+2.29%)
Aug 24, 2022 285.45 297.65 283.50 293.09 1,987,339 +7.68(+2.69%)
Aug 23, 2022 282.24 287.00 278.19 285.41 2,282,439 +4.65(+1.66%)
Aug 22, 2022 276.05 285.20 272.71 280.76 2,327,384 -2.94(-1.04%)
Aug 19, 2022 287.58 289.24 280.78 283.70 2,668,220 -10.30(-3.50%)
Aug 18, 2022 297.50 304.48 293.68 294.00 2,133,756 +0.87(+0.30%)
Aug 17, 2022 289.41 296.79 284.55 293.13 2,180,289 +0.19(+0.06%)
Aug 16, 2022 298.88 299.57 289.56 292.94 3,548,470 -8.19(-2.72%)
Aug 15, 2022 295.75 306.50 292.60 301.13 2,489,059 +1.87(+0.62%)
Aug 12, 2022 295.45 300.24 291.39 299.26 2,421,874 +6.36(+2.17%)
Aug 11, 2022 305.48 305.61 291.50 292.90 2,909,079 -10.35(-3.41%)
Aug 10, 2022 298.75 304.32 287.49 303.25 3,147,783 +12.43(+4.27%)
Aug 09, 2022 282.90 295.65 280.35 290.82 3,427,798 +3.08(+1.07%)
Aug 08, 2022 305.12 308.88 283.61 287.74 4,284,956 -13.17(-4.38%)
Aug 05, 2022 296.20 305.88 289.10 300.91 3,669,764 +5.09(+1.72%)
Aug 04, 2022 289.39 298.24 284.78 295.82 2,958,420 +5.57(+1.92%)
Aug 03, 2022 290.52 292.69 275.23 290.25 4,581,009 -2.01(-0.69%)
Aug 02, 2022 278.27 298.97 273.30 292.26 4,408,802 +11.37(+4.05%)
Aug 01, 2022 282.91 290.47 277.32 280.89 4,432,946 -3.29(-1.16%)
Jul 29, 2022 268.00 287.38 267.50 284.18 5,299,761 +10.00(+3.65%)
Jul 28, 2022 271.40 285.00 263.50 274.18 9,416,639 +19.41(+7.62%)
Jul 27, 2022 235.28 257.55 229.00 254.77 11,779,259 +38.67(+17.89%)
Jul 26, 2022 216.08 219.79 213.29 216.10 3,075,637 -2.45(-1.12%)
Jul 25, 2022 213.49 219.38 207.16 218.55 2,733,360 +7.01(+3.31%)
Jul 22, 2022 220.45 225.60 211.11 211.54 2,532,130 -8.24(-3.75%)
Jul 21, 2022 218.71 219.91 212.20 219.78 1,935,085 +0.95(+0.43%)
Jul 20, 2022 212.84 221.35 211.73 218.83 2,813,279 +5.49(+2.57%)
Jul 19, 2022 208.64 213.66 203.59 213.34 3,146,420 +6.91(+3.35%)
Jul 18, 2022 199.61 213.66 199.61 206.43 3,487,764 +11.52(+5.91%)
Jul 15, 2022 190.00 195.18 175.00 194.91 6,620,264 -2.01(-1.02%)
Jul 14, 2022 191.72 197.45 185.20 196.92 1,881,796 +4.29(+2.23%)
Jul 13, 2022 185.01 197.85 182.28 192.63 2,599,290 +3.16(+1.67%)
Jul 12, 2022 206.40 208.74 187.85 189.47 3,494,204 -16.59(-8.05%)
Jul 11, 2022 214.61 214.87 203.51 206.06 2,481,393 -10.39(-4.80%)
Jul 08, 2022 204.81 219.09 200.91 216.45 3,579,532 +9.61(+4.65%)
Jul 07, 2022 199.37 212.89 198.64 206.84 3,826,038 +11.91(+6.11%)
Jul 06, 2022 193.44 199.41 190.09 194.93 1,641,958 +2.34(+1.22%)
Jul 05, 2022 190.07 193.64 179.20 192.59 2,620,842 -3.13(-1.60%)
Jul 01, 2022 193.50 200.85 191.05 195.72 2,069,448 +0.48(+0.25%)
Jun 30, 2022 185.70 198.81 182.72 195.24 3,264,536 +10.60(+5.74%)
Jun 29, 2022 185.95 186.79 178.50 184.64 3,016,704 -6.01(-3.15%)
Jun 28, 2022 206.17 207.19 189.40 190.65 2,431,655 -15.52(-7.53%)
Jun 27, 2022 201.92 210.10 199.60 206.17 2,765,332 +7.78(+3.92%)
Jun 24, 2022 203.69 204.42 190.41 198.39 3,448,846 -2.28(-1.14%)
Jun 23, 2022 195.83 201.79 189.93 200.67 2,463,864 +7.24(+3.74%)
Jun 22, 2022 187.00 198.00 185.52 193.43 2,567,824 +0.14(+0.07%)
Jun 21, 2022 187.91 198.73 187.91 193.29 2,676,407 +8.54(+4.62%)
Jun 17, 2022 170.50 187.68 168.27 184.75 3,832,069 +15.15(+8.93%)
Jun 16, 2022 180.00 184.00 167.23 169.60 2,820,358 -18.88(-10.02%)
Jun 15, 2022 180.24 191.22 175.55 188.48 2,424,077 +8.96(+4.99%)
Jun 14, 2022 179.96 182.12 174.60 179.52 1,760,498 +1.28(+0.72%)
Jun 13, 2022 182.58 187.05 173.56 178.24 3,462,413 -17.95(-9.15%)
Jun 10, 2022 197.19 203.22 191.60 196.19 2,411,242 -4.32(-2.15%)
Jun 09, 2022 203.17 209.75 200.41 200.51 1,709,231 -4.26(-2.08%)
Jun 08, 2022 209.34 217.23 202.66 204.77 2,229,823 -4.86(-2.32%)
Jun 07, 2022 203.73 210.17 201.85 209.63 2,066,888 +2.66(+1.29%)
Jun 06, 2022 211.00 215.35 204.31 206.97 4,166,898 +10.63(+5.41%)
Jun 03, 2022 192.86 203.75 190.20 196.34 2,081,646 -2.59(-1.30%)
Jun 02, 2022 183.12 200.68 182.27 198.93 2,942,482 +16.44(+9.01%)
Jun 01, 2022 187.71 191.50 180.35 182.49 1,483,792 -3.70(-1.99%)
May 31, 2022 188.97 193.58 183.41 186.19 2,707,238 -2.76(-1.46%)
May 27, 2022 180.72 190.20 180.30 188.95 2,239,489 +10.17(+5.69%)
May 26, 2022 167.50 181.00 165.96 178.78 2,105,240 +9.50(+5.61%)
May 25, 2022 160.68 171.00 160.68 169.28 1,567,957 +6.77(+4.17%)
May 24, 2022 167.22 168.70 159.60 162.51 1,840,362 -7.04(-4.15%)
May 23, 2022 168.58 170.51 161.69 169.55 1,639,137 +1.30(+0.77%)
May 20, 2022 169.00 171.55 160.77 168.25 2,499,130 +2.71(+1.64%)
May 19, 2022 156.17 173.98 156.17 165.54 2,966,529 +9.37(+6.00%)
May 18, 2022 155.01 166.15 154.20 156.17 2,071,536 -1.94(-1.23%)
May 17, 2022 156.99 161.21 151.10 158.11 1,523,752 +7.08(+4.69%)
May 16, 2022 154.20 159.92 150.45 151.03 1,793,954 -6.76(-4.28%)
May 13, 2022 146.62 159.46 146.00 157.79 3,090,340 +16.85(+11.96%)
May 12, 2022 133.15 147.51 128.67 140.94 3,926,043 +3.39(+2.46%)
May 11, 2022 149.28 151.59 136.49 137.55 3,170,506 -14.10(-9.30%)
May 10, 2022 156.79 161.97 144.32 151.65 2,777,104 +1.14(+0.76%)
May 09, 2022 160.40 163.74 146.62 150.51 3,020,781 -15.38(-9.27%)
May 06, 2022 179.64 179.86 164.72 165.89 2,543,237 -15.25(-8.42%)
May 05, 2022 188.39 190.92 177.82 181.14 2,193,961 -10.80(-5.63%)
May 04, 2022 175.48 192.90 174.28 191.94 3,644,625 +17.41(+9.98%)
May 03, 2022 168.12 177.01 166.01 174.53 2,208,276 +6.20(+3.68%)
May 02, 2022 159.37 168.76 158.18 168.33 1,927,113 +6.93(+4.29%)
Apr 29, 2022 163.45 170.82 160.13 161.40 2,425,347 -3.07(-1.87%)
Apr 28, 2022 170.39 172.48 156.42 164.47 3,332,548 -1.24(-0.75%)
Apr 27, 2022 169.50 178.25 161.60 165.71 7,928,996 +11.88(+7.72%)
Apr 26, 2022 154.68 158.76 151.23 153.83 3,592,937 -3.77(-2.39%)
Apr 25, 2022 151.00 158.26 146.62 157.60 2,826,650 +3.97(+2.58%)
Apr 22, 2022 156.91 161.47 150.52 153.63 3,877,635 -2.93(-1.87%)
Apr 21, 2022 181.97 181.97 154.41 156.56 5,300,493 -21.97(-12.31%)
Apr 20, 2022 197.27 197.85 176.72 178.53 2,796,968 -17.07(-8.73%)
Apr 19, 2022 190.32 195.96 185.39 195.60 1,646,256 +5.57(+2.93%)
Apr 18, 2022 190.00 192.73 187.06 190.03 1,506,996 -0.48(-0.25%)
Apr 14, 2022 192.12 197.29 189.90 190.51 1,543,197 -2.72(-1.41%)
Apr 13, 2022 187.47 193.75 184.50 193.23 1,479,977 +7.28(+3.92%)
Apr 12, 2022 192.00 194.89 185.60 185.95 1,862,877 -1.93(-1.03%)
Apr 11, 2022 191.00 194.32 185.24 187.88 2,682,439 -7.26(-3.72%)
Apr 08, 2022 204.00 206.14 194.74 195.14 1,820,116 -11.81(-5.71%)
Apr 07, 2022 203.76 215.47 201.29 206.95 2,976,599 +2.96(+1.45%)
Apr 06, 2022 206.60 208.80 197.08 203.99 2,996,562 -7.24(-3.43%)
Apr 05, 2022 216.00 220.99 209.66 211.23 3,024,073 -5.15(-2.38%)
Apr 04, 2022 207.27 217.29 207.11 216.38 2,390,669 +10.49(+5.09%)
Apr 01, 2022 201.03 208.70 201.02 205.89 2,047,186 +4.11(+2.04%)
Mar 31, 2022 197.69 205.87 195.62 201.78 1,850,142 +5.13(+2.61%)
Mar 30, 2022 201.73 203.85 195.57 196.65 1,671,197 -5.71(-2.82%)
Mar 29, 2022 196.00 202.52 188.55 202.36 2,397,413 +6.84(+3.50%)
Mar 28, 2022 191.17 201.34 189.65 195.52 2,053,461 +1.71(+0.88%)
Mar 25, 2022 197.63 198.65 187.30 193.81 2,010,215 -4.03(-2.04%)
Mar 24, 2022 191.24 197.86 189.33 197.84 1,983,238 +7.65(+4.02%)
Mar 23, 2022 184.89 197.92 184.14 190.19 1,907,804 +0.94(+0.50%)
Mar 22, 2022 185.45 195.79 184.31 189.25 2,334,642 +3.80(+2.05%)
Mar 21, 2022 184.62 187.94 179.40 185.45 1,974,005 +0.93(+0.50%)
Mar 18, 2022 179.27 185.32 178.25 184.52 3,194,407 +3.67(+2.03%)
Mar 17, 2022 174.44 183.45 172.79 180.85 2,314,128 +3.64(+2.05%)
Mar 16, 2022 166.23 177.86 164.70 177.21 3,155,147 +12.57(+7.63%)
Mar 15, 2022 157.87 164.84 150.88 164.64 2,732,109 +7.00(+4.44%)
Mar 14, 2022 169.00 171.88 155.01 157.64 3,057,186 -13.43(-7.85%)
Mar 11, 2022 179.25 186.38 170.89 171.07 2,771,499 -7.65(-4.28%)
Mar 10, 2022 178.93 180.40 169.20 178.72 3,112,600 -1.15(-0.64%)
Mar 09, 2022 173.05 182.00 167.10 179.87 4,549,282 +3.88(+2.20%)
Mar 08, 2022 160.00 182.65 158.95 175.99 6,823,666 +17.18(+10.82%)
Mar 07, 2022 162.70 168.00 158.68 158.81 3,290,838 +0.66(+0.42%)
Mar 04, 2022 159.82 164.25 152.95 158.15 2,512,550 -0.88(-0.55%)
Mar 03, 2022 164.86 165.73 157.21 159.03 2,323,862 -4.86(-2.97%)
Mar 02, 2022 169.88 169.88 159.53 163.89 3,484,027 -6.71(-3.93%)
Mar 01, 2022 167.54 172.87 163.52 170.60 3,539,037 +3.90(+2.34%)
Feb 28, 2022 157.40 167.95 157.40 166.70 5,371,078 +12.97(+8.44%)
Feb 25, 2022 148.00 154.57 149.59 153.73 3,113,499 +6.38(+4.33%)
Feb 24, 2022 119.00 147.93 118.57 147.35 5,039,253 +20.79(+16.43%)
Feb 23, 2022 135.00 135.52 126.12 126.56 2,105,269 -6.47(-4.86%)
Feb 22, 2022 137.19 139.90 131.30 133.03 2,578,732 -7.32(-5.22%)
Feb 18, 2022 140.35 0 -8.02(-5.41%)
Feb 17, 2022 151.23 154.77 147.82 148.37 1,673,721 -5.66(-3.67%)
Feb 16, 2022 149.60 154.84 146.80 154.03 1,970,358 -0.26(-0.17%)
Feb 15, 2022 147.61 154.89 147.57 154.29 3,051,426 +10.36(+7.20%)
Feb 14, 2022 145.83 149.98 142.38 143.93 2,435,833 -1.76(-1.21%)
Feb 11, 2022 154.07 156.84 143.78 145.69 3,384,272 -8.95(-5.79%)
Feb 10, 2022 156.19 166.71 153.27 154.64 5,352,927 -7.25(-4.48%)
Feb 09, 2022 178.52 183.15 154.60 161.89 24,856,044 +17.39(+12.03%)
Feb 08, 2022 139.20 145.67 137.18 144.50 3,935,728 +3.73(+2.65%)
Feb 07, 2022 140.52 146.74 139.47 140.77 3,612,362 -0.46(-0.33%)
Feb 04, 2022 133.71 143.42 131.65 141.23 2,536,924 +8.32(+6.26%)
Feb 03, 2022 134.00 130.07 132.91 2,908,934 -6.60(-4.73%)
Feb 02, 2022 144.90 145.26 138.59 139.51 2,367,726 -3.16(-2.21%)
Feb 01, 2022 141.19 143.35 136.62 142.67 2,603,564 +18.81(+15.19%)
Jan 28, 2022 120.32 124.28 113.97 123.86 3,074,556 +3.89(+3.24%)
Jan 27, 2022 125.20 125.78 119.62 119.97 2,780,828 -1.78(-1.46%)
Jan 26, 2022 126.67 130.66 120.56 121.75 4,005,916 -0.90(-0.73%)
Jan 25, 2022 123.00 126.40 120.48 122.65 2,784,382 -5.45(-4.25%)
Jan 24, 2022 119.77 128.31 113.40 128.10 5,200,040 +2.08(+1.65%)
Jan 21, 2022 131.90 133.56 124.52 126.02 3,900,118 -8.67(-6.44%)
Jan 20, 2022 137.97 143.09 134.30 134.69 2,710,322 +0.11(+0.08%)
Jan 19, 2022 138.00 140.31 133.66 134.58 2,399,968 -1.34(-0.99%)
Jan 18, 2022 139.77 142.36 135.69 135.92 2,677,872 -6.92(-4.84%)
Jan 14, 2022 142.84 0 -0.65(-0.45%)
Jan 13, 2022 156.64 157.24 143.20 143.49 2,767,701 -5.79(-3.88%)
Jan 12, 2022 150.52 154.13 147.35 149.28 2,432,878 +0.77(+0.52%)
Jan 11, 2022 145.92 151.29 145.25 148.51 3,010,140 +1.38(+0.94%)
Jan 10, 2022 140.21 147.39 137.66 147.13 3,728,513 +2.00(+1.38%)
Jan 07, 2022 152.11 154.95 144.17 145.13 3,562,966 -6.36(-4.20%)
Jan 06, 2022 156.01 156.23 145.82 151.49 3,543,321 -5.71(-3.63%)
Jan 05, 2022 174.55 174.85 156.80 157.20 4,056,679 -21.08(-11.82%)
Jan 04, 2022 187.59 188.00 171.30 178.28 2,482,918 -5.63(-3.06%)
Jan 03, 2022 185.23 187.58 180.70 183.91 1,490,604 +0.97(+0.53%)
Dec 31, 2021 186.90 188.43 182.79 182.94 1,107,124 -3.47(-1.86%)
Dec 30, 2021 185.75 189.52 183.10 186.41 1,212,640 +0.94(+0.51%)
Dec 29, 2021 186.54 187.73 181.15 185.47 1,102,287 -1.32(-0.71%)
Dec 28, 2021 190.47 190.83 184.67 186.79 1,193,156 -1.90(-1.01%)
Dec 27, 2021 189.90 191.00 184.63 188.69 1,272,459 +0.52(+0.28%)
Dec 23, 2021 190.49 191.29 186.59 188.17 1,250,547 -1.16(-0.61%)
Dec 22, 2021 186.73 191.31 185.49 189.33 1,378,084 +0.33(+0.17%)
Dec 21, 2021 181.82 189.53 180.00 189.00 2,087,809 +10.27(+5.75%)
Dec 20, 2021 179.68 185.63 175.05 178.73 3,831,903 -10.38(-5.49%)
Dec 17, 2021 185.65 192.30 178.69 189.11 4,416,667 -1.74(-0.91%)
Dec 16, 2021 209.60 211.00 189.51 190.85 3,211,917 -13.19(-6.46%)
Dec 15, 2021 203.31 204.97 192.83 204.04 2,776,278 +1.72(+0.85%)
Dec 14, 2021 205.10 205.53 194.14 202.32 3,417,137 -11.20(-5.25%)
Dec 13, 2021 215.63 220.35 208.48 213.52 2,446,424 -1.50(-0.70%)
Dec 10, 2021 220.59 223.32 214.55 215.02 1,639,036 -1.33(-0.61%)
Dec 09, 2021 225.61 229.01 215.80 216.35 1,510,236 -9.26(-4.10%)
Dec 08, 2021 224.95 227.48 220.04 225.61 1,642,562 +3.06(+1.37%)
Dec 07, 2021 224.40 230.05 220.50 222.55 1,969,262 +9.61(+4.51%)
Dec 06, 2021 216.50 217.42 207.05 212.94 2,537,396 -4.85(-2.23%)
Dec 03, 2021 242.26 243.39 215.79 217.79 3,209,447 -17.21(-7.32%)
Dec 02, 2021 237.00 244.96 230.18 235.00 1,947,534 -9.02(-3.69%)
Dec 01, 2021 253.39 255.09 234.62 244.02 2,056,370 -5.98(-2.39%)
Nov 30, 2021 252.99 259.40 243.89 250.00 2,792,224 -6.71(-2.61%)
Nov 29, 2021 253.63 257.70 250.05 256.71 1,512,663 +9.29(+3.75%)
Nov 26, 2021 250.39 259.00 243.62 247.42 1,476,151 -7.68(-3.01%)
Nov 24, 2021 251.88 255.92 242.87 255.10 1,541,961 +4.60(+1.84%)
Nov 23, 2021 258.08 265.26 245.74 250.50 2,598,315 -10.62(-4.07%)
Nov 22, 2021 269.16 282.46 260.58 261.12 3,026,963 -6.62(-2.47%)
Nov 19, 2021 255.83 272.00 255.02 267.74 2,723,358 +13.26(+5.21%)
Nov 18, 2021 258.32 254.91 252.44 254.48 1,537,401 -0.38(-0.15%)
Nov 17, 2021 252.01 260.56 250.52 254.86 1,770,304 +3.27(+1.30%)
Nov 16, 2021 245.37 253.60 239.55 251.59 2,224,398 +6.88(+2.81%)
Nov 15, 2021 253.64 253.99 241.61 244.71 1,711,768 -6.91(-2.75%)
Nov 12, 2021 251.50 254.70 248.19 251.62 1,600,571 +1.13(+0.45%)
Nov 11, 2021 235.41 252.05 235.31 250.49 2,658,963 +19.01(+8.21%)
Nov 10, 2021 228.73 231.48 1,419,526 -7.91(-3.30%)
Nov 09, 2021 243.55 244.38 232.56 239.39 1,213,934 -2.23(-0.92%)
Nov 08, 2021 241.16 246.54 239.00 241.62 1,241,654 +3.72(+1.56%)
Nov 05, 2021 242.12 244.88 234.26 237.90 1,835,639 -4.70(-1.94%)
Nov 04, 2021 236.69 243.12 232.67 242.60 2,160,700 +6.02(+2.54%)
Nov 03, 2021 234.45 238.88 231.07 236.58 2,158,296 -1.03(-0.43%)
Nov 02, 2021 238.05 239.03 228.53 237.61 2,762,550 -1.92(-0.80%)
Nov 01, 2021 233.04 238.26 236.49 239.53 2,629,511 +7.90(+3.41%)
Oct 29, 2021 225.00 237.00 231.63 4,171,351 +7.17(+3.19%)
Oct 28, 2021 216.22 227.59 224.46 5,732,769 +8.24(+3.81%)
Oct 27, 2021 205.50 225.40 205.12 216.22 15,165,865 +42.76(+24.65%)
Oct 26, 2021 181.62 173.46 2,963,222 -5.97(-3.33%)
Oct 25, 2021 178.68 179.43 1,367,020 +2.73(+1.54%)
Oct 22, 2021 181.47 181.47 174.33 176.70 1,624,328 -3.10(-1.72%)
Oct 21, 2021 179.47 184.78 177.96 179.80 2,392,442 -0.30(-0.17%)
Oct 20, 2021 186.23 187.00 177.34 180.10 2,248,988 -6.96(-3.72%)
Oct 19, 2021 181.00 190.87 180.10 187.06 2,834,054 +7.09(+3.94%)
Oct 18, 2021 171.39 181.12 171.28 179.97 1,898,933 +7.05(+4.08%)
Oct 15, 2021 174.59 175.96 171.09 172.92 2,037,801 -0.86(-0.49%)
Oct 14, 2021 175.60 176.63 170.44 173.78 1,541,588 +0.57(+0.33%)
Oct 13, 2021 171.93 175.91 169.82 173.21 2,118,386 +3.37(+1.98%)
Oct 12, 2021 162.12 172.10 162.12 169.84 2,437,946 +8.58(+5.32%)
Oct 11, 2021 154.75 165.46 154.75 161.26 2,144,946 +6.86(+4.44%)
Oct 08, 2021 158.46 159.50 153.59 154.40 1,205,266 -2.81(-1.79%)
Oct 07, 2021 156.17 162.73 156.00 157.21 1,965,566 +3.63(+2.36%)
Oct 06, 2021 144.36 155.85 143.45 153.58 2,355,171 +6.17(+4.19%)
Oct 05, 2021 146.00 149.73 145.16 147.41 1,410,857 +2.38(+1.64%)
Oct 04, 2021 153.54 153.72 144.47 145.03 2,126,701 -10.33(-6.65%)
Oct 01, 2021 152.02 155.96 150.56 155.36 1,612,539 +5.39(+3.59%)
Sep 30, 2021 150.19 151.73 148.00 149.97 1,907,192 +1.57(+1.06%)
Sep 29, 2021 152.33 153.10 146.72 148.40 1,865,927 -2.31(-1.53%)
Sep 28, 2021 152.00 153.07 149.42 150.71 1,984,664 -4.35(-2.81%)
Sep 27, 2021 151.81 156.88 148.47 155.06 1,565,050 +1.40(+0.91%)
Sep 24, 2021 157.21 157.39 152.10 153.66 1,243,438 -4.66(-2.94%)
Sep 23, 2021 158.99 160.12 157.00 158.32 1,150,356 +0.11(+0.07%)
Sep 22, 2021 153.24 158.92 152.00 158.21 1,304,263 +3.92(+2.54%)
Sep 21, 2021 154.91 155.80 150.30 154.29 1,948,777 +1.84(+1.21%)
Sep 20, 2021 154.66 156.77 149.32 152.45 2,526,193 -8.44(-5.25%)
Sep 17, 2021 155.43 161.67 153.97 160.89 3,596,101 +4.10(+2.61%)
Sep 16, 2021 153.94 157.09 152.21 156.79 1,997,224 +1.22(+0.78%)
Sep 15, 2021 156.87 157.62 152.11 155.57 2,400,317 -2.38(-1.51%)
Sep 14, 2021 160.46 162.44 157.19 157.95 1,543,546 -2.14(-1.34%)
Sep 13, 2021 158.99 161.01 154.17 160.09 1,952,413 +1.87(+1.18%)
Sep 10, 2021 163.08 164.80 157.81 158.22 2,035,797 -3.14(-1.95%)
Sep 09, 2021 163.45 164.40 160.18 161.36 2,042,238 -2.02(-1.24%)
Sep 08, 2021 171.36 174.99 163.09 163.38 2,262,239 -5.36(-3.18%)
Sep 07, 2021 171.50 172.65 166.64 168.74 1,916,964 -5.20(-2.99%)
Sep 03, 2021 175.62 177.69 172.67 173.94 1,181,916 -2.95(-1.67%)
Sep 02, 2021 177.65 180.31 175.51 176.89 1,103,274 +0.46(+0.26%)
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.