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 28, 2023 | $163.32 | $164.27 | $156.31 | $164.20 | 7 636 088 |
| Apr 27, 2023 | $166.53 | $169.10 | $162.38 | $164.18 | 8 832 605 |
| Apr 26, 2023 | $178.63 | $183.31 | $160.62 | $163.83 | 25 299 387 |
| Apr 25, 2023 | $222.41 | $228.36 | $220.27 | $220.60 | 3 165 489 |
| Apr 24, 2023 | $223.61 | $225.32 | $214.53 | $224.60 | 3 396 750 |
| Apr 21, 2023 | $223.75 | $226.77 | $219.90 | $223.61 | 2 659 142 |
| Apr 20, 2023 | $220.50 | $226.26 | $219.30 | $224.79 | 2 511 368 |
| Apr 19, 2023 | $225.06 | $228.50 | $222.28 | $224.27 | 2 231 296 |
| Apr 18, 2023 | $225.43 | $231.42 | $222.23 | $227.87 | 3 597 013 |
| Apr 17, 2023 | $215.00 | $229.24 | $214.78 | $224.92 | 7 477 248 |
| Apr 14, 2023 | $209.77 | $214.65 | $204.60 | $208.90 | 2 992 247 |
| Apr 13, 2023 | $200.01 | $211.59 | $198.52 | $209.69 | 4 391 493 |
| Apr 12, 2023 | $199.90 | $201.26 | $195.81 | $196.03 | 1 996 098 |
| Apr 11, 2023 | $195.90 | $199.04 | $193.12 | $196.88 | 1 640 516 |
| Apr 10, 2023 | $189.09 | $195.90 | $188.51 | $195.80 | 1 982 754 |
| Apr 06, 2023 | $191.43 | $192.00 | $187.15 | $191.00 | 2 898 505 |
| Apr 05, 2023 | $200.00 | $201.71 | $187.73 | $193.67 | 3 842 990 |
| Apr 04, 2023 | $202.89 | $203.20 | $198.65 | $202.54 | 2 161 359 |
| Apr 03, 2023 | $213.98 | $215.89 | $201.63 | $202.60 | 3 539 260 |
| Mar 31, 2023 | $206.02 | $212.13 | $205.81 | $210.28 | 2 772 395 |
| Mar 30, 2023 | $209.44 | $214.19 | $203.81 | $205.27 | 3 049 871 |
| Mar 29, 2023 | $196.75 | $205.80 | $191.35 | $203.95 | 3 638 207 |
| Mar 28, 2023 | $196.00 | $196.60 | $190.62 | $193.52 | 1 808 459 |
| Mar 27, 2023 | $199.36 | $200.27 | $191.60 | $195.83 | 2 764 912 |
| Mar 24, 2023 | $202.35 | $203.55 | $192.36 | $195.99 | 4 037 503 |
