NASDAQ:ENPH
Enphase Stock Price (Quote)
$111.93
+4.10 (+3.80%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Friday, 26th Apr 2024 ENPH stock ended at $111.93. This is 3.80% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.40% from a day low at $109.56 to a day high of $115.47. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $111.36 | $115.47 | $109.56 | $111.93 | 5 702 981 |
| Apr 25, 2024 | $105.57 | $108.55 | $98.40 | $107.83 | 7 479 614 |
| Apr 24, 2024 | $112.60 | $118.24 | $105.93 | $107.17 | 10 878 455 |
| Apr 23, 2024 | $109.76 | $116.10 | $109.65 | $113.48 | 5 718 075 |
| Apr 22, 2024 | $107.22 | $110.89 | $105.61 | $110.51 | 3 552 829 |
| Apr 19, 2024 | $109.36 | $109.85 | $105.96 | $106.48 | 3 449 365 |
| Apr 18, 2024 | $111.00 | $113.25 | $106.82 | $109.17 | 3 172 483 |
| Apr 17, 2024 | $111.80 | $114.38 | $108.56 | $112.05 | 3 620 087 |
| Apr 16, 2024 | $111.82 | $112.25 | $108.71 | $110.47 | 2 901 484 |
| Apr 15, 2024 | $116.52 | $117.51 | $111.80 | $112.47 | 2 731 403 |
| Apr 12, 2024 | $121.70 | $123.43 | $116.37 | $117.02 | 2 905 377 |
| Apr 11, 2024 | $122.20 | $124.80 | $117.69 | $121.70 | 3 164 418 |
| Apr 10, 2024 | $116.16 | $120.01 | $113.00 | $119.60 | 4 953 141 |
| Apr 09, 2024 | $115.33 | $122.03 | $115.33 | $121.98 | 3 442 294 |
| Apr 08, 2024 | $112.79 | $116.45 | $112.36 | $115.24 | 2 605 552 |
| Apr 05, 2024 | $113.58 | $117.57 | $112.25 | $112.27 | 6 253 812 |
| Apr 04, 2024 | $120.59 | $127.67 | $120.00 | $120.78 | 5 052 944 |
| Apr 03, 2024 | $112.06 | $118.66 | $111.17 | $118.60 | 2 860 620 |
| Apr 02, 2024 | $115.45 | $115.80 | $112.38 | $113.55 | 2 483 993 |
| Apr 01, 2024 | $121.33 | $123.14 | $117.54 | $118.29 | 2 060 234 |
| Mar 28, 2024 | $119.70 | $124.40 | $119.40 | $120.98 | 2 961 396 |
| Mar 27, 2024 | $110.70 | $120.07 | $110.70 | $119.80 | 4 881 389 |
| Mar 26, 2024 | $112.73 | $113.38 | $109.25 | $109.35 | 2 538 311 |
| Mar 25, 2024 | $114.08 | $116.31 | $110.95 | $111.05 | 2 790 307 |
| Mar 22, 2024 | $114.65 | $115.23 | $112.40 | $114.61 | 2 234 096 |
