Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Enphase Stock Price (Quote) NASDAQ:ENPH
$195.24 ( 5.74% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $167.23 | $217.23 | Thursday, 30th Jun 2022 ENPH stock ended at $195.24. This is 5.74% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 8.81% from a day low at $182.72 to a day high of $198.81. |
| 90 days | $128.67 | $220.99 | |
| 52 weeks | $113.40 | $282.46 |
Historical Enphase Energy prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $185.70 | $198.81 | $182.72 | $195.24 | 3 264 243 |
| 2022-06-29 | $185.95 | $186.79 | $178.50 | $184.64 | 3 016 294 |
| 2022-06-28 | $206.17 | $207.19 | $189.40 | $190.65 | 2 431 598 |
| 2022-06-27 | $201.92 | $210.10 | $199.60 | $206.17 | 2 765 295 |
| 2022-06-24 | $203.69 | $204.42 | $190.41 | $198.39 | 3 447 336 |
| 2022-06-23 | $195.83 | $201.79 | $189.93 | $200.67 | 2 463 811 |
| 2022-06-22 | $187.00 | $198.00 | $185.52 | $193.43 | 2 567 707 |
| 2022-06-21 | $187.91 | $198.73 | $187.91 | $193.29 | 2 676 320 |
| 2022-06-17 | $170.50 | $187.68 | $168.27 | $184.75 | 3 831 007 |
| 2022-06-16 | $180.00 | $184.00 | $167.23 | $169.60 | 2 820 228 |
| 2022-06-15 | $180.24 | $191.22 | $175.55 | $188.48 | 2 424 757 |
| 2022-06-14 | $179.96 | $182.12 | $174.60 | $179.52 | 1 760 471 |
| 2022-06-13 | $182.58 | $187.05 | $173.56 | $178.24 | 3 462 257 |
| 2022-06-10 | $197.19 | $203.22 | $191.60 | $196.19 | 2 410 701 |
| 2022-06-09 | $203.17 | $209.75 | $200.42 | $200.51 | 1 706 478 |
| 2022-06-08 | $209.34 | $217.23 | $202.66 | $204.77 | 2 229 516 |
| 2022-06-07 | $203.73 | $210.17 | $201.85 | $209.63 | 2 066 768 |
| 2022-06-06 | $211.00 | $215.35 | $204.31 | $206.97 | 4 166 483 |
| 2022-06-03 | $192.86 | $203.75 | $190.20 | $196.34 | 1 956 692 |
| 2022-06-02 | $183.12 | $200.68 | $182.27 | $197.52 | 2 514 156 |
| 2022-06-01 | $187.71 | $191.50 | $180.35 | $182.49 | 1 483 767 |
| 2022-05-31 | $188.97 | $193.58 | $183.41 | $186.19 | 2 706 546 |
| 2022-05-27 | $180.72 | $190.20 | $180.30 | $188.95 | 2 238 564 |
| 2022-05-26 | $167.50 | $181.00 | $165.96 | $178.78 | 2 105 126 |
| 2022-05-25 | $160.68 | $171.00 | $160.68 | $169.28 | 1 566 671 |
| 2022-05-24 | $167.22 | $168.70 | $159.61 | $162.51 | 1 837 373 |
| 2022-05-23 | $168.58 | $170.51 | $161.69 | $169.55 | 1 638 401 |
| 2022-05-20 | $169.00 | $171.55 | $160.77 | $168.25 | 2 503 374 |
| 2022-05-19 | $156.17 | $173.98 | $156.17 | $165.54 | 2 965 872 |
| 2022-05-18 | $155.01 | $166.15 | $154.20 | $156.17 | 2 071 417 |
| 2022-05-17 | $156.99 | $161.21 | $151.10 | $158.11 | 1 523 222 |
| 2022-05-16 | $154.20 | $159.92 | $150.45 | $151.03 | 1 793 822 |
| 2022-05-13 | $146.62 | $159.46 | $146.00 | $157.79 | 3 089 511 |
| 2022-05-12 | $133.15 | $147.51 | $128.67 | $140.94 | 3 969 394 |
| 2022-05-11 | $149.28 | $151.59 | $136.49 | $137.55 | 3 193 596 |
| 2022-05-10 | $156.79 | $161.98 | $144.32 | $151.65 | 2 803 645 |
| 2022-05-09 | $160.40 | $163.74 | $146.62 | $150.51 | 3 050 222 |
| 2022-05-06 | $179.64 | $179.86 | $164.72 | $165.89 | 2 567 461 |
| 2022-05-05 | $188.39 | $190.92 | $177.82 | $181.14 | 2 212 928 |
| 2022-05-04 | $175.48 | $192.90 | $174.28 | $191.94 | 3 685 896 |
| 2022-05-03 | $168.12 | $177.01 | $166.01 | $174.53 | 2 226 036 |
| 2022-05-02 | $159.37 | $168.76 | $158.18 | $168.33 | 1 942 589 |
| 2022-04-29 | $163.45 | $170.82 | $160.13 | $161.40 | 2 446 033 |
| 2022-04-28 | $170.39 | $172.48 | $156.42 | $164.47 | 3 370 539 |
| 2022-04-27 | $169.50 | $178.25 | $161.60 | $165.71 | 8 020 088 |
| 2022-04-26 | $154.68 | $158.76 | $151.23 | $153.83 | 3 622 100 |
| 2022-04-25 | $151.00 | $158.26 | $146.62 | $157.60 | 2 849 094 |
| 2022-04-22 | $156.91 | $161.47 | $150.52 | $153.63 | 3 876 500 |
| 2022-04-21 | $181.97 | $181.97 | $154.41 | $156.56 | 5 301 500 |
| 2022-04-20 | $197.27 | $197.85 | $176.72 | $178.53 | 2 797 600 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
