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 |
| Feb 15, 2023 | $208.88 | $218.62 | $207.17 | $217.87 | 4 532 701 |
| Feb 14, 2023 | $208.00 | $211.39 | $199.03 | $208.35 | 6 170 392 |
| Feb 13, 2023 | $212.88 | $217.07 | $208.50 | $212.57 | 3 560 432 |
| Feb 10, 2023 | $208.91 | $220.29 | $206.86 | $212.07 | 6 704 001 |
| Feb 09, 2023 | $221.71 | $222.49 | $202.76 | $209.60 | 9 208 544 |
| Feb 08, 2023 | $246.90 | $247.00 | $214.79 | $218.87 | 13 983 957 |
| Feb 07, 2023 | $225.88 | $230.11 | $219.56 | $228.46 | 5 519 149 |
| Feb 06, 2023 | $224.13 | $231.68 | $220.57 | $222.99 | 3 750 589 |
| Feb 03, 2023 | $220.00 | $227.90 | $219.43 | $222.93 | 2 500 765 |
| Feb 02, 2023 | $232.70 | $235.90 | $222.20 | $227.70 | 4 398 144 |
| Feb 01, 2023 | $221.26 | $229.64 | $216.91 | $227.14 | 4 109 975 |
| Jan 31, 2023 | $212.17 | $221.58 | $212.15 | $221.38 | 4 153 926 |
| Jan 30, 2023 | $208.43 | $217.99 | $206.25 | $212.22 | 3 924 262 |
| Jan 27, 2023 | $206.65 | $213.59 | $204.67 | $210.09 | 3 686 203 |
| Jan 26, 2023 | $213.90 | $214.49 | $203.61 | $208.02 | 3 454 988 |
| Jan 25, 2023 | $207.17 | $211.71 | $201.68 | $210.32 | 6 633 729 |
| Jan 24, 2023 | $222.50 | $223.95 | $215.28 | $219.47 | 5 943 050 |
| Jan 23, 2023 | $223.58 | $234.33 | $217.97 | $228.44 | 4 811 873 |
| Jan 20, 2023 | $224.75 | $227.90 | $219.83 | $222.54 | 6 102 237 |
| Jan 19, 2023 | $245.90 | $249.25 | $222.91 | $222.97 | 6 233 889 |
| Jan 18, 2023 | $255.00 | $260.00 | $245.40 | $250.31 | 3 632 200 |
| Jan 17, 2023 | $249.08 | $260.98 | $245.17 | $251.06 | 4 428 000 |
| Jan 13, 2023 | $238.42 | $251.65 | $238.42 | $245.83 | 3 965 452 |
| Jan 12, 2023 | $240.86 | $243.22 | $230.55 | $241.72 | 3 699 830 |
| Jan 11, 2023 | $229.22 | $242.00 | $229.01 | $238.82 | 5 298 600 |
