NASDAQ:ENPH
$210.09
(
1.00%
)
Friday, 27th Jan 2023
Enphase Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $201.68 | $274.44 | Friday, 27th Jan 2023 ENPH stock ended at $210.09. This is 1% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.36% from a day low at $204.67 to a day high of $213.59. |
| 90 days | $201.68 | $339.92 | |
| 52 weeks | $113.97 | $339.92 |
Historical Enphase Energy prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $206.65 | $213.59 | $204.67 | $210.09 | 3 686 203 |
| 2023-01-26 | $213.90 | $214.49 | $203.61 | $208.02 | 3 454 988 |
| 2023-01-25 | $207.17 | $211.71 | $201.68 | $210.32 | 6 633 729 |
| 2023-01-24 | $222.50 | $223.95 | $215.28 | $219.47 | 5 943 050 |
| 2023-01-23 | $223.58 | $234.33 | $217.97 | $228.44 | 4 811 873 |
| 2023-01-20 | $224.75 | $227.90 | $219.83 | $222.54 | 6 102 237 |
| 2023-01-19 | $245.90 | $249.25 | $222.91 | $222.97 | 6 233 889 |
| 2023-01-18 | $255.00 | $260.00 | $245.40 | $250.31 | 3 632 200 |
| 2023-01-17 | $249.08 | $260.98 | $245.17 | $251.06 | 4 428 000 |
| 2023-01-13 | $238.42 | $251.65 | $238.42 | $245.83 | 3 965 452 |
| 2023-01-12 | $240.86 | $243.22 | $230.55 | $241.72 | 3 699 830 |
| 2023-01-11 | $229.22 | $242.00 | $229.01 | $238.82 | 5 298 600 |
| 2023-01-10 | $227.36 | $233.45 | $224.45 | $229.83 | 3 655 800 |
| 2023-01-09 | $236.36 | $243.17 | $227.14 | $227.94 | 4 658 000 |
| 2023-01-06 | $240.82 | $241.74 | $230.10 | $233.65 | 5 398 900 |
| 2023-01-05 | $248.55 | $251.85 | $239.41 | $240.37 | 3 741 978 |
| 2023-01-04 | $252.45 | $256.22 | $246.76 | $251.64 | 3 564 871 |
| 2023-01-03 | $269.17 | $271.72 | $250.51 | $253.31 | 3 077 134 |
| 2022-12-30 | $260.95 | $265.72 | $258.47 | $264.96 | 2 345 172 |
| 2022-12-29 | $271.92 | $274.44 | $264.14 | $265.49 | 3 293 188 |
| 2022-12-28 | $272.16 | $273.09 | $262.52 | $267.38 | 2 888 208 |
| 2022-12-27 | $292.42 | $293.03 | $273.77 | $274.54 | 3 031 594 |
| 2022-12-23 | $302.57 | $303.00 | $288.27 | $293.95 | 2 337 806 |
| 2022-12-22 | $312.62 | $316.00 | $291.87 | $298.87 | 3 085 488 |
| 2022-12-21 | $302.45 | $317.83 | $290.06 | $317.10 | 3 877 335 |
| 2022-12-20 | $302.52 | $310.09 | $293.20 | $302.07 | 2 257 382 |
| 2022-12-19 | $308.11 | $312.91 | $301.00 | $305.01 | 2 349 173 |
| 2022-12-16 | $309.95 | $313.00 | $299.01 | $303.39 | 4 635 819 |
| 2022-12-15 | $324.90 | $334.84 | $312.14 | $314.06 | 3 471 675 |
| 2022-12-14 | $325.99 | $338.10 | $324.80 | $332.80 | 2 754 973 |
| 2022-12-13 | $331.01 | $333.64 | $320.86 | $325.99 | 2 551 970 |
| 2022-12-12 | $315.46 | $323.32 | $312.55 | $320.86 | 2 509 160 |
| 2022-12-09 | $314.50 | $326.48 | $312.54 | $319.55 | 2 399 665 |
| 2022-12-08 | $319.75 | $324.88 | $315.07 | $319.87 | 2 336 887 |
| 2022-12-07 | $309.22 | $317.44 | $300.34 | $317.05 | 3 787 855 |
| 2022-12-06 | $332.99 | $335.00 | $304.45 | $309.73 | 5 609 667 |
| 2022-12-05 | $334.01 | $339.92 | $326.31 | $335.82 | 3 912 202 |
| 2022-12-02 | $310.62 | $338.16 | $309.61 | $336.00 | 5 542 131 |
| 2022-12-01 | $322.11 | $322.33 | $312.50 | $314.00 | 2 222 025 |
| 2022-11-30 | $306.65 | $320.97 | $305.31 | $320.59 | 4 063 999 |
| 2022-11-29 | $312.71 | $315.74 | $303.06 | $303.39 | 2 385 430 |
| 2022-11-28 | $316.58 | $323.79 | $309.92 | $312.21 | 2 666 975 |
| 2022-11-25 | $315.05 | $323.44 | $310.75 | $319.42 | 1 538 815 |
| 2022-11-23 | $318.93 | $324.46 | $314.72 | $315.78 | 2 637 658 |
| 2022-11-22 | $309.02 | $321.09 | $303.02 | $320.44 | 2 848 579 |
| 2022-11-21 | $308.30 | $310.50 | $297.05 | $307.54 | 2 320 061 |
| 2022-11-18 | $315.37 | $322.65 | $307.76 | $312.91 | 3 849 788 |
| 2022-11-17 | $299.00 | $314.78 | $294.00 | $309.81 | 2 878 906 |
| 2022-11-16 | $299.62 | $312.79 | $297.50 | $304.91 | 2 833 278 |
| 2022-11-15 | $309.53 | $313.39 | $300.81 | $302.14 | 2 574 591 |
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.
