NASDAQ:ENPH
$181.86
(
0.215%
)
Friday, 2nd Jun 2023
Enphase Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $152.63 | $187.99 | Friday, 2nd Jun 2023 ENPH stock ended at $181.86. This is 0.215% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.60% from a day low at $179.73 to a day high of $187.99. |
| 90 days | $152.15 | $231.42 | |
| 52 weeks | $152.15 | $339.92 |
Historical Enphase Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $187.87 | $187.99 | $179.73 | $181.86 | 2 991 888 |
| 2023-06-01 | $174.25 | $184.06 | $172.30 | $181.47 | 3 019 260 |
| 2023-05-31 | $173.85 | $176.22 | $169.30 | $173.88 | 3 173 668 |
| 2023-05-30 | $167.91 | $175.81 | $167.30 | $174.12 | 3 915 072 |
| 2023-05-26 | $165.59 | $166.88 | $161.85 | $165.20 | 2 588 679 |
| 2023-05-25 | $165.36 | $165.37 | $161.58 | $164.59 | 2 457 773 |
| 2023-05-24 | $160.25 | $164.31 | $158.86 | $164.05 | 2 353 472 |
| 2023-05-23 | $162.38 | $166.14 | $161.54 | $162.83 | 2 625 536 |
| 2023-05-22 | $162.80 | $166.95 | $162.75 | $164.65 | 2 582 306 |
| 2023-05-19 | $165.35 | $166.72 | $161.52 | $162.37 | 2 990 505 |
| 2023-05-18 | $163.27 | $164.57 | $159.61 | $163.72 | 2 432 787 |
| 2023-05-17 | $161.30 | $165.59 | $159.09 | $163.73 | 2 855 004 |
| 2023-05-16 | $167.35 | $169.00 | $160.80 | $160.96 | 3 290 359 |
| 2023-05-15 | $167.71 | $172.11 | $165.59 | $168.71 | 3 395 119 |
| 2023-05-12 | $163.86 | $172.60 | $163.84 | $167.55 | 6 682 354 |
| 2023-05-11 | $159.40 | $162.72 | $159.06 | $160.79 | 1 937 012 |
| 2023-05-10 | $158.98 | $162.03 | $157.62 | $161.42 | 2 940 515 |
| 2023-05-09 | $161.01 | $161.66 | $156.31 | $157.83 | 3 572 459 |
| 2023-05-08 | $161.70 | $164.56 | $158.48 | $163.29 | 2 779 345 |
| 2023-05-05 | $157.59 | $160.70 | $154.90 | $159.65 | 3 349 014 |
| 2023-05-04 | $158.87 | $159.88 | $154.63 | $155.42 | 4 091 619 |
| 2023-05-03 | $153.41 | $158.63 | $152.63 | $155.42 | 4 393 241 |
| 2023-05-02 | $158.73 | $158.83 | $152.15 | $152.88 | 5 039 180 |
| 2023-05-01 | $164.00 | $166.64 | $159.70 | $160.59 | 5 198 764 |
| 2023-04-28 | $163.32 | $164.27 | $156.31 | $164.20 | 7 636 088 |
| 2023-04-27 | $166.53 | $169.10 | $162.38 | $164.18 | 8 832 605 |
| 2023-04-26 | $178.63 | $183.31 | $160.62 | $163.83 | 25 299 387 |
| 2023-04-25 | $222.41 | $228.36 | $220.27 | $220.60 | 3 165 489 |
| 2023-04-24 | $223.61 | $225.32 | $214.53 | $224.60 | 3 396 750 |
| 2023-04-21 | $223.75 | $226.77 | $219.90 | $223.61 | 2 659 142 |
| 2023-04-20 | $220.50 | $226.26 | $219.30 | $224.79 | 2 511 368 |
| 2023-04-19 | $225.06 | $228.50 | $222.28 | $224.27 | 2 231 296 |
| 2023-04-18 | $225.43 | $231.42 | $222.23 | $227.87 | 3 597 013 |
| 2023-04-17 | $215.00 | $229.24 | $214.78 | $224.92 | 7 477 248 |
| 2023-04-14 | $209.77 | $214.65 | $204.60 | $208.90 | 2 992 247 |
| 2023-04-13 | $200.01 | $211.59 | $198.52 | $209.69 | 4 391 493 |
| 2023-04-12 | $199.90 | $201.26 | $195.81 | $196.03 | 1 996 098 |
| 2023-04-11 | $195.90 | $199.04 | $193.12 | $196.88 | 1 640 516 |
| 2023-04-10 | $189.09 | $195.90 | $188.51 | $195.80 | 1 982 754 |
| 2023-04-06 | $191.43 | $192.00 | $187.15 | $191.00 | 2 898 505 |
| 2023-04-05 | $200.00 | $201.71 | $187.73 | $193.67 | 3 842 990 |
| 2023-04-04 | $202.89 | $203.20 | $198.65 | $202.54 | 2 161 359 |
| 2023-04-03 | $213.98 | $215.89 | $201.63 | $202.60 | 3 539 260 |
| 2023-03-31 | $206.02 | $212.13 | $205.81 | $210.28 | 2 772 395 |
| 2023-03-30 | $209.44 | $214.19 | $203.81 | $205.27 | 3 049 871 |
| 2023-03-29 | $196.75 | $205.80 | $191.35 | $203.95 | 3 638 207 |
| 2023-03-28 | $196.00 | $196.60 | $190.62 | $193.52 | 1 808 459 |
| 2023-03-27 | $199.36 | $200.27 | $191.60 | $195.83 | 2 764 912 |
| 2023-03-24 | $202.35 | $203.55 | $192.36 | $195.99 | 4 037 503 |
| 2023-03-23 | $207.20 | $214.85 | $201.83 | $204.66 | 3 425 864 |
About Enphase Energy
Enphase Energy, Inc., together with its subsidiaries, designs, develops, manufactures, and sells home energy solutions for the solar photovoltaic industry in the United States and internationally. The company offers semiconductor-based microinverter, which converts energy at the individual solar module level, and combines with its proprietary networking and software technologies to provide energy monitoring and control services. It also offers AC... ENPH Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
