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 |
| Mar 23, 2023 | $207.20 | $214.85 | $201.83 | $204.66 | 3 425 864 |
| Mar 22, 2023 | $209.65 | $211.22 | $201.75 | $202.15 | 3 999 591 |
| Mar 21, 2023 | $196.93 | $209.35 | $195.29 | $207.63 | 5 466 210 |
| Mar 20, 2023 | $189.59 | $196.88 | $185.20 | $192.51 | 5 068 525 |
| Mar 17, 2023 | $200.70 | $200.70 | $181.55 | $183.64 | 8 708 810 |
| Mar 16, 2023 | $204.92 | $205.58 | $198.28 | $201.10 | 3 537 369 |
| Mar 15, 2023 | $209.98 | $211.97 | $198.69 | $205.76 | 3 907 986 |
| Mar 14, 2023 | $216.59 | $221.49 | $209.21 | $213.01 | 2 945 401 |
| Mar 13, 2023 | $209.17 | $215.59 | $203.11 | $211.53 | 3 145 456 |
| Mar 10, 2023 | $217.07 | $221.52 | $207.54 | $210.22 | 3 671 236 |
| Mar 09, 2023 | $219.18 | $224.41 | $214.65 | $215.85 | 2 560 932 |
| Mar 08, 2023 | $222.72 | $223.58 | $213.66 | $218.31 | 3 159 872 |
| Mar 07, 2023 | $225.17 | $227.67 | $219.46 | $224.21 | 2 934 613 |
| Mar 06, 2023 | $218.57 | $230.44 | $217.61 | $225.35 | 4 524 875 |
| Mar 03, 2023 | $213.36 | $219.18 | $210.77 | $217.16 | 2 541 787 |
| Mar 02, 2023 | $209.34 | $212.35 | $207.44 | $211.56 | 1 802 419 |
| Mar 01, 2023 | $212.21 | $216.39 | $210.00 | $212.95 | 2 626 763 |
| Feb 28, 2023 | $209.82 | $213.49 | $207.15 | $210.53 | 2 799 360 |
| Feb 27, 2023 | $205.47 | $213.28 | $203.36 | $210.78 | 4 113 829 |
| Feb 24, 2023 | $199.46 | $203.16 | $196.25 | $198.96 | 2 773 635 |
| Feb 23, 2023 | $207.00 | $208.82 | $198.13 | $204.71 | 2 968 145 |
| Feb 22, 2023 | $202.47 | $205.00 | $198.50 | $203.57 | 2 395 885 |
| Feb 21, 2023 | $203.69 | $207.00 | $200.50 | $201.65 | 3 275 579 |
| Feb 17, 2023 | $202.65 | $206.58 | $202.04 | $204.99 | 4 076 751 |
| Feb 16, 2023 | $212.50 | $217.12 | $202.67 | $202.80 | 4 907 381 |
