NASDAQ:ENPH
Enphase Stock Price (Quote)
$106.48
-2.69 (-2.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.96 | $127.67 | Friday, 19th Apr 2024 ENPH stock ended at $106.48. This is 2.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $105.96 to a day high of $109.85. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $228.36 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $109.36 | $109.85 | $105.96 | $106.48 | 3 449 365 |
| 2024-04-18 | $111.00 | $113.25 | $106.82 | $109.17 | 3 172 483 |
| 2024-04-17 | $111.80 | $114.38 | $108.56 | $112.05 | 3 620 087 |
| 2024-04-16 | $111.82 | $112.25 | $108.71 | $110.47 | 2 901 484 |
| 2024-04-15 | $116.52 | $117.51 | $111.80 | $112.47 | 2 731 403 |
| 2024-04-12 | $121.70 | $123.43 | $116.37 | $117.02 | 2 905 377 |
| 2024-04-11 | $122.20 | $124.80 | $117.69 | $121.70 | 3 164 418 |
| 2024-04-10 | $116.16 | $120.01 | $113.00 | $119.60 | 4 953 141 |
| 2024-04-09 | $115.33 | $122.03 | $115.33 | $121.98 | 3 442 294 |
| 2024-04-08 | $112.79 | $116.45 | $112.36 | $115.24 | 2 605 552 |
| 2024-04-05 | $113.58 | $117.57 | $112.25 | $112.27 | 6 253 812 |
| 2024-04-04 | $120.59 | $127.67 | $120.00 | $120.78 | 5 052 944 |
| 2024-04-03 | $112.06 | $118.66 | $111.17 | $118.60 | 2 860 620 |
| 2024-04-02 | $115.45 | $115.80 | $112.38 | $113.55 | 2 483 993 |
| 2024-04-01 | $121.33 | $123.14 | $117.54 | $118.29 | 2 060 234 |
| 2024-03-28 | $119.70 | $124.40 | $119.40 | $120.98 | 2 961 396 |
| 2024-03-27 | $110.70 | $120.07 | $110.70 | $119.80 | 4 881 389 |
| 2024-03-26 | $112.73 | $113.38 | $109.25 | $109.35 | 2 538 311 |
| 2024-03-25 | $114.08 | $116.31 | $110.95 | $111.05 | 2 790 307 |
| 2024-03-22 | $114.65 | $115.23 | $112.40 | $114.61 | 2 234 096 |
| 2024-03-21 | $114.63 | $118.56 | $114.07 | $115.38 | 3 215 704 |
| 2024-03-20 | $109.37 | $115.32 | $108.22 | $113.70 | 3 354 817 |
| 2024-03-19 | $109.35 | $111.06 | $108.34 | $109.16 | 2 397 630 |
| 2024-03-18 | $108.85 | $112.85 | $106.50 | $111.19 | 3 369 314 |
| 2024-03-15 | $109.08 | $110.88 | $106.53 | $107.73 | 4 697 385 |
