Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enphase Energy Stock Price (Quote) NASDAQ:ENPH
$179.97 ( 4.08% ) Monday, 18th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $143.45 | $181.12 | Monday, 18th Oct 2021 ENPH stock ended at $179.97. This is 4.08% more than the trading day before Friday, 15th Oct 2021. During the day the stock fluctuated 5.74% from a day low at $171.28 to a day high of $181.12. |
| 90 days | $143.45 | $201.50 | |
| 52 weeks | $92.14 | $229.04 |
Historical Enphase Energy prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-18 | $171.39 | $181.12 | $171.28 | $179.97 | 1 900 463 |
| 2021-10-15 | $174.59 | $175.96 | $171.09 | $172.92 | 2 034 095 |
| 2021-10-14 | $175.60 | $176.63 | $170.44 | $173.78 | 1 527 502 |
| 2021-10-13 | $171.93 | $175.91 | $169.82 | $173.21 | 2 095 804 |
| 2021-10-12 | $162.12 | $172.10 | $162.12 | $169.84 | 2 434 263 |
| 2021-10-11 | $154.75 | $165.46 | $154.75 | $161.26 | 2 135 662 |
| 2021-10-08 | $158.46 | $159.50 | $153.59 | $154.36 | 1 202 569 |
| 2021-10-07 | $156.17 | $162.73 | $156.00 | $157.23 | 1 963 674 |
| 2021-10-06 | $144.36 | $155.85 | $143.45 | $153.58 | 2 344 066 |
| 2021-10-05 | $146.00 | $149.73 | $144.90 | $147.41 | 1 337 628 |
| 2021-10-04 | $153.54 | $153.72 | $144.47 | $145.03 | 2 120 029 |
| 2021-10-01 | $152.02 | $155.96 | $150.56 | $155.36 | 1 603 479 |
| 2021-09-30 | $150.19 | $151.73 | $148.00 | $149.97 | 1 870 222 |
| 2021-09-29 | $152.33 | $153.10 | $146.72 | $148.40 | 1 860 696 |
| 2021-09-28 | $152.00 | $153.07 | $149.42 | $150.71 | 1 936 625 |
| 2021-09-27 | $151.81 | $156.88 | $148.47 | $155.06 | 1 563 421 |
| 2021-09-24 | $157.21 | $157.39 | $152.10 | $153.66 | 1 241 751 |
| 2021-09-23 | $158.99 | $160.12 | $157.00 | $158.32 | 1 091 569 |
| 2021-09-22 | $153.24 | $158.92 | $152.00 | $158.21 | 1 281 415 |
| 2021-09-21 | $154.91 | $155.80 | $150.30 | $154.29 | 1 946 261 |
| 2021-09-20 | $154.66 | $156.77 | $149.32 | $152.44 | 2 502 070 |
| 2021-09-17 | $155.43 | $161.67 | $153.97 | $160.89 | 3 551 301 |
| 2021-09-16 | $153.94 | $157.10 | $152.21 | $156.79 | 1 988 707 |
| 2021-09-15 | $156.87 | $157.67 | $152.11 | $155.53 | 2 369 481 |
| 2021-09-14 | $160.46 | $162.44 | $157.19 | $157.95 | 1 536 066 |
| 2021-09-13 | $158.99 | $161.01 | $154.17 | $160.09 | 1 940 805 |
| 2021-09-10 | $163.08 | $164.80 | $157.81 | $158.22 | 2 023 095 |
| 2021-09-09 | $163.45 | $164.40 | $160.18 | $161.36 | 2 039 085 |
| 2021-09-08 | $171.36 | $174.99 | $163.09 | $163.38 | 2 248 643 |
| 2021-09-07 | $171.50 | $172.72 | $166.64 | $168.73 | 1 898 262 |
| 2021-09-03 | $175.62 | $177.69 | $172.67 | $173.94 | 1 158 485 |
| 2021-09-02 | $177.65 | $180.31 | $175.51 | $176.89 | 1 102 009 |
| 2021-09-01 | $177.98 | $181.72 | $175.00 | $176.43 | 1 473 795 |
| 2021-08-31 | $178.13 | $178.62 | $169.60 | $173.73 | 1 942 827 |
| 2021-08-30 | $176.66 | $179.05 | $174.61 | $177.78 | 1 369 249 |
| 2021-08-27 | $172.78 | $177.50 | $171.66 | $174.99 | 1 041 219 |
| 2021-08-26 | $172.91 | $177.78 | $172.11 | $172.43 | 1 291 131 |
| 2021-08-25 | $172.93 | $174.65 | $170.34 | $172.91 | 761 135 |
| 2021-08-24 | $172.82 | $176.80 | $171.71 | $172.92 | 1 233 275 |
| 2021-08-23 | $168.80 | $172.88 | $166.71 | $172.24 | 2 138 544 |
| 2021-08-20 | $162.73 | $168.09 | $162.66 | $165.99 | 1 104 783 |
| 2021-08-19 | $161.38 | $166.49 | $160.27 | $162.89 | 1 385 159 |
| 2021-08-18 | $164.75 | $166.62 | $162.36 | $162.47 | 1 158 797 |
| 2021-08-17 | $166.14 | $167.40 | $159.84 | $163.48 | 2 026 941 |
| 2021-08-16 | $173.61 | $174.23 | $166.60 | $167.54 | 1 730 370 |
| 2021-08-13 | $180.70 | $180.71 | $174.60 | $175.00 | 1 297 427 |
| 2021-08-12 | $180.73 | $183.00 | $178.21 | $181.29 | 1 295 928 |
| 2021-08-11 | $185.60 | $186.28 | $177.06 | $182.29 | 1 493 137 |
| 2021-08-10 | $187.51 | $188.97 | $183.32 | $184.09 | 1 398 203 |
| 2021-08-09 | $181.13 | $186.60 | $178.80 | $185.56 | 1 513 803 |
Enphase Energy, Inc., together with its subsidiaries, designs, develops, and sells microinverter systems for residential and commercial markets in the United States and internationally. The companys semiconductor-based microinverter system converts direct current electricity to alternating current (AC) electricity at the individual solar module level. It also offers energy storage systems, including its AC battery; and system monitoring and con... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
