NASDAQ:ENPH
Enphase Stock Price (Quote)
$108.35
-2.78 (-2.50%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $124.80 | Friday, 10th May 2024 ENPH stock ended at $108.35. This is 2.50% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.82% from a day low at $107.44 to a day high of $113.69. |
| 90 days | $98.40 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 10, 2023 | $227.36 | $233.45 | $224.45 | $229.83 | 3 655 800 |
| Jan 09, 2023 | $236.36 | $243.17 | $227.14 | $227.94 | 4 658 000 |
| Jan 06, 2023 | $240.82 | $241.74 | $230.10 | $233.65 | 5 398 900 |
| Jan 05, 2023 | $248.55 | $251.85 | $239.41 | $240.37 | 3 741 978 |
| Jan 04, 2023 | $252.45 | $256.22 | $246.76 | $251.64 | 3 564 871 |
| Jan 03, 2023 | $269.17 | $271.72 | $250.51 | $253.31 | 3 077 134 |
| Dec 30, 2022 | $260.95 | $265.72 | $258.47 | $264.96 | 2 345 172 |
| Dec 29, 2022 | $271.92 | $274.44 | $264.14 | $265.49 | 3 293 188 |
| Dec 28, 2022 | $272.16 | $273.09 | $262.52 | $267.38 | 2 888 208 |
| Dec 27, 2022 | $292.42 | $293.03 | $273.77 | $274.54 | 3 031 594 |
| Dec 23, 2022 | $302.57 | $303.00 | $288.27 | $293.95 | 2 337 806 |
| Dec 22, 2022 | $312.62 | $316.00 | $291.87 | $298.87 | 3 085 488 |
| Dec 21, 2022 | $302.45 | $317.83 | $290.06 | $317.10 | 3 877 335 |
| Dec 20, 2022 | $302.52 | $310.09 | $293.20 | $302.07 | 2 257 382 |
| Dec 19, 2022 | $308.11 | $312.91 | $301.00 | $305.01 | 2 349 173 |
