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

Enphase Energy Inc (NQ: ENPH )

110.47 -2.00 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 28, 2023 209.82 213.49 207.15 210.53 2,805,363 -0.25(-0.12%)
Feb 27, 2023 205.47 213.28 203.36 210.78 4,116,470 +11.82(+5.94%)
Feb 24, 2023 199.46 203.16 196.25 198.96 2,776,835 -5.75(-2.81%)
Feb 23, 2023 207.00 208.82 198.13 204.71 2,970,339 +1.14(+0.56%)
Feb 22, 2023 202.47 205.00 198.50 203.57 2,398,084 +1.92(+0.95%)
Feb 21, 2023 203.69 207.00 200.50 201.65 3,274,063 -3.34(-1.63%)
Feb 17, 2023 202.65 206.58 202.04 204.99 4,082,808 +2.19(+1.08%)
Feb 16, 2023 212.50 217.12 202.67 202.80 4,929,974 -15.07(-6.92%)
Feb 15, 2023 208.88 218.62 207.17 217.87 4,544,095 +9.52(+4.57%)
Feb 14, 2023 208.00 211.39 199.03 208.35 6,186,058 -4.22(-1.99%)
Feb 13, 2023 212.88 217.07 208.50 212.57 3,592,454 +0.50(+0.24%)
Feb 10, 2023 208.91 220.29 206.86 212.07 6,710,976 +2.47(+1.18%)
Feb 09, 2023 221.71 222.49 202.76 209.60 9,217,221 -9.27(-4.24%)
Feb 08, 2023 246.90 247.00 214.79 218.87 14,089,575 -9.59(-4.20%)
Feb 07, 2023 225.88 230.11 219.56 228.46 6,210,828 +5.47(+2.45%)
Feb 06, 2023 224.13 231.68 220.57 222.99 3,753,978 +0.06(+0.03%)
Feb 03, 2023 220.00 227.90 219.43 222.93 2,506,051 -4.77(-2.09%)
Feb 02, 2023 232.70 235.90 222.20 227.70 4,403,451 +0.56(+0.25%)
Feb 01, 2023 221.26 229.64 216.91 227.14 4,133,972 +5.76(+2.60%)
Jan 31, 2023 212.17 221.58 212.15 221.38 4,158,719 +9.16(+4.32%)
Jan 30, 2023 208.43 217.99 206.25 212.22 4,017,026 +2.13(+1.01%)
Jan 27, 2023 206.65 213.59 204.67 210.09 3,731,429 +2.07(+1.00%)
Jan 26, 2023 213.90 214.49 203.61 208.02 3,508,847 -2.30(-1.09%)
Jan 25, 2023 207.17 211.72 201.68 210.32 6,639,317 -9.15(-4.17%)
Jan 24, 2023 222.50 223.95 215.28 219.47 5,949,479 -8.97(-3.93%)
Jan 23, 2023 223.58 234.32 217.97 228.44 4,817,043 +5.90(+2.65%)
Jan 20, 2023 224.75 227.90 219.82 222.54 6,102,326 -0.43(-0.19%)
Jan 19, 2023 245.90 249.25 222.91 222.97 6,228,455 -27.34(-10.92%)
Jan 18, 2023 255.00 260.00 245.40 250.31 3,630,191 -0.75(-0.30%)
Jan 17, 2023 249.08 260.98 245.17 251.06 4,426,779 +5.23(+2.13%)
Jan 13, 2023 238.41 251.65 238.41 245.83 3,965,460 +4.11(+1.70%)
Jan 12, 2023 240.86 243.22 230.55 241.72 3,698,256 +2.90(+1.21%)
Jan 11, 2023 229.22 242.00 229.01 238.82 5,294,095 +8.99(+3.91%)
Jan 10, 2023 227.36 233.45 224.45 229.83 3,653,883 +1.89(+0.83%)
Jan 09, 2023 236.36 243.17 227.14 227.94 4,655,901 -5.67(-2.43%)
Jan 06, 2023 240.82 241.74 230.10 233.61 5,401,567 -6.76(-2.81%)
Jan 05, 2023 248.55 251.85 239.41 240.37 4,095,525 -11.27(-4.48%)
Jan 04, 2023 252.45 256.22 246.76 251.64 3,602,572 -1.67(-0.66%)
Jan 03, 2023 269.17 271.72 250.51 253.31 3,088,040 -11.65(-4.40%)
Dec 30, 2022 260.95 265.72 258.46 264.96 2,350,108 -0.53(-0.20%)
Dec 29, 2022 271.92 274.44 264.14 265.49 3,299,979 -1.89(-0.71%)
Dec 28, 2022 272.16 273.09 262.52 267.38 2,891,304 -7.16(-2.61%)
Dec 27, 2022 292.42 293.03 273.77 274.54 3,506,059 -19.41(-6.60%)
Dec 23, 2022 302.57 303.00 288.27 293.95 2,339,209 -4.92(-1.65%)
Dec 22, 2022 312.62 316.00 291.87 298.87 3,083,952 -18.36(-5.79%)
Dec 21, 2022 302.45 317.82 290.06 317.23 3,876,068 +15.16(+5.02%)
Dec 20, 2022 302.52 310.09 293.20 302.07 2,255,016 -2.94(-0.96%)
Dec 19, 2022 308.11 312.91 301.00 305.01 2,348,530 +1.62(+0.53%)
Dec 16, 2022 309.95 313.00 299.01 303.39 4,635,977 -10.67(-3.40%)
Dec 15, 2022 324.90 334.84 312.14 314.06 3,469,114 -18.74(-5.63%)
Dec 14, 2022 325.99 338.10 324.80 332.80 2,751,919 +6.81(+2.09%)
Dec 13, 2022 331.01 333.64 320.86 325.99 2,551,300 +5.13(+1.60%)
Dec 12, 2022 315.46 323.32 312.55 320.86 2,493,130 +1.31(+0.41%)
Dec 09, 2022 314.50 326.48 312.54 319.55 2,399,665 -0.32(-0.10%)
Dec 08, 2022 319.75 324.88 315.07 319.87 2,335,404 +2.82(+0.89%)
Dec 07, 2022 309.22 317.44 300.34 317.05 3,786,255 +7.32(+2.36%)
Dec 06, 2022 332.99 335.00 304.45 309.73 5,606,011 -26.09(-7.77%)
Dec 05, 2022 334.01 339.92 326.31 335.82 3,909,787 -0.18(-0.05%)
Dec 02, 2022 310.62 338.16 309.61 336.00 5,542,150 +22.00(+7.01%)
Dec 01, 2022 322.11 322.33 312.50 314.00 2,218,568 -6.59(-2.06%)
Nov 30, 2022 306.65 320.97 305.31 320.59 4,061,862 +17.20(+5.67%)
Nov 29, 2022 312.71 315.74 303.06 303.39 2,382,099 -8.82(-2.83%)
Nov 28, 2022 316.58 323.79 309.92 312.21 2,664,408 -7.21(-2.26%)
Nov 25, 2022 315.05 323.44 310.75 319.42 1,538,849 +3.64(+1.15%)
Nov 23, 2022 318.93 324.46 314.72 315.78 2,637,658 -4.66(-1.45%)
Nov 22, 2022 309.02 321.09 303.02 320.44 2,842,907 +12.34(+4.01%)
Nov 21, 2022 308.30 310.50 297.05 308.10 2,816,055 -3.84(-1.23%)
Nov 18, 2022 315.37 322.65 307.76 311.94 10,460,658 -1.02(-0.33%)
Nov 17, 2022 299.00 314.78 294.00 312.96 3,535,758 +7.78(+2.55%)
Nov 16, 2022 299.62 312.79 297.50 305.18 3,447,050 +4.45(+1.48%)
Nov 15, 2022 309.52 313.39 299.84 300.73 3,092,867 +2.79(+0.94%)
Nov 14, 2022 299.07 306.47 285.01 297.94 4,303,041 +5.93(+2.03%)
Nov 11, 2022 308.25 319.49 291.29 292.01 5,078,364 -17.24(-5.57%)
Nov 10, 2022 295.68 312.29 288.14 309.25 4,399,168 +24.50(+8.60%)
Nov 09, 2022 278.89 295.90 278.07 284.75 3,324,761 +4.68(+1.67%)
Nov 08, 2022 274.60 282.71 271.10 280.07 2,756,946 +11.24(+4.18%)
Nov 07, 2022 282.31 283.38 262.60 268.83 3,794,141 -13.61(-4.82%)
Nov 04, 2022 303.99 305.30 271.70 282.44 4,117,304 -13.67(-4.62%)
Nov 03, 2022 287.08 302.35 286.12 296.11 2,530,867 +6.61(+2.28%)
Nov 02, 2022 300.00 289.31 289.50 3,532,796 -9.98(-3.33%)
Nov 01, 2022 314.55 316.87 299.12 299.48 3,015,119 -7.52(-2.45%)
Oct 31, 2022 301.11 308.28 296.86 307.00 2,653,645 +1.75(+0.57%)
Oct 28, 2022 308.82 309.56 296.60 305.25 4,078,943 -0.83(-0.27%)
Oct 27, 2022 295.56 312.77 292.62 306.08 5,504,503 +14.21(+4.87%)
Oct 26, 2022 290.92 303.97 279.01 291.87 9,584,736 +26.28(+9.89%)
Oct 25, 2022 256.57 268.89 256.22 265.59 4,883,528 +12.29(+4.85%)
Oct 24, 2022 253.10 253.98 243.01 253.30 3,322,019 +1.30(+0.52%)
Oct 21, 2022 243.20 254.19 237.57 252.00 4,687,922 +7.71(+3.16%)
Oct 20, 2022 242.49 247.68 234.00 244.29 3,448,419 +1.10(+0.45%)
Oct 19, 2022 247.50 247.60 238.86 243.19 3,164,801 -8.23(-3.27%)
Oct 18, 2022 250.63 254.00 245.26 251.42 3,100,400 +9.13(+3.77%)
Oct 17, 2022 244.90 250.24 238.88 242.29 2,915,320 +4.42(+1.86%)
Oct 14, 2022 249.00 254.21 237.26 237.87 2,896,145 -10.83(-4.35%)
Oct 13, 2022 237.11 250.91 234.58 248.70 3,648,112 +0.57(+0.23%)
Oct 12, 2022 256.91 259.40 246.92 248.13 3,460,016 -7.67(-3.00%)
Oct 11, 2022 254.02 259.39 247.86 255.80 3,814,132 -2.38(-0.92%)
Oct 10, 2022 252.54 260.00 246.38 258.18 3,521,521 +3.03(+1.19%)
Oct 07, 2022 253.90 263.74 252.26 255.15 4,887,876 -2.30(-0.89%)
Oct 06, 2022 260.00 269.33 254.61 257.45 4,469,576 -4.15(-1.59%)
Oct 05, 2022 284.74 285.38 248.13 261.60 12,144,300 -26.65(-9.25%)
Oct 04, 2022 296.00 297.71 286.38 288.25 3,633,673 +1.64(+0.57%)
Oct 03, 2022 279.54 289.43 278.50 286.61 3,066,144 +9.14(+3.29%)
Sep 30, 2022 276.65 286.73 273.40 277.47 3,135,631 -0.37(-0.13%)
Sep 29, 2022 287.58 290.98 273.62 277.84 3,583,670 -14.47(-4.95%)
Sep 28, 2022 282.00 294.38 279.20 292.31 2,740,165 +7.50(+2.63%)
Sep 27, 2022 285.10 294.80 282.04 284.81 3,688,503 +9.89(+3.60%)
Sep 26, 2022 277.86 288.95 273.67 274.92 3,358,235 -4.57(-1.64%)
Sep 23, 2022 279.03 281.50 270.57 279.49 3,936,237 -4.14(-1.46%)
Sep 22, 2022 301.90 306.00 280.98 283.63 4,695,933 -20.93(-6.87%)
Sep 21, 2022 306.75 318.49 297.34 304.56 4,196,281 -0.15(-0.05%)
Sep 20, 2022 314.91 317.28 304.50 304.71 2,623,744 -11.52(-3.64%)
Sep 19, 2022 313.00 319.65 309.88 316.23 3,013,378 -1.78(-0.56%)
Sep 16, 2022 306.93 318.32 301.84 318.01 4,852,890 +5.83(+1.87%)
Sep 15, 2022 316.31 322.95 307.67 312.18 3,820,508 -8.44(-2.63%)
Sep 14, 2022 306.04 320.97 298.62 320.62 4,221,186 +15.12(+4.95%)
Sep 13, 2022 297.29 311.49 293.04 305.50 4,449,245 -3.43(-1.11%)
Sep 12, 2022 304.27 309.79 297.11 308.93 3,527,048 +3.23(+1.06%)
Sep 09, 2022 312.00 314.50 294.20 305.70 5,659,025 -11.71(-3.69%)
Sep 08, 2022 315.00 324.84 311.20 317.41 4,507,675 +1.10(+0.35%)
Sep 07, 2022 291.22 318.22 291.12 316.31 7,159,294 +23.49(+8.02%)
Sep 06, 2022 282.91 297.99 278.92 292.82 4,049,470 +13.75(+4.93%)
Sep 02, 2022 284.50 287.69 274.31 279.07 2,527,327 -2.79(-0.99%)
Sep 01, 2022 280.29 285.54 271.75 281.86 2,678,477 -4.58(-1.60%)
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%)
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.