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 |
| Nov 10, 2022 | $295.68 | $312.29 | $288.14 | $309.34 | 4 088 572 |
| Nov 09, 2022 | $278.89 | $295.90 | $278.07 | $284.70 | 3 084 517 |
| Nov 08, 2022 | $274.60 | $282.72 | $271.10 | $280.07 | 2 753 484 |
| Nov 07, 2022 | $282.31 | $283.38 | $262.60 | $268.83 | 3 780 527 |
| Nov 04, 2022 | $303.99 | $305.30 | $271.70 | $282.44 | 4 109 816 |
| Nov 03, 2022 | $287.08 | $302.35 | $286.13 | $296.11 | 2 388 331 |
| Nov 02, 2022 | $300.00 | $306.78 | $289.31 | $289.50 | 3 531 510 |
| Nov 01, 2022 | $314.55 | $316.87 | $299.12 | $299.48 | 3 013 869 |
| Oct 31, 2022 | $301.11 | $308.28 | $296.86 | $307.00 | 2 651 875 |
| Oct 28, 2022 | $308.82 | $309.56 | $296.60 | $305.25 | 4 077 098 |
| Oct 27, 2022 | $295.56 | $312.77 | $292.62 | $306.08 | 5 495 738 |
| Oct 26, 2022 | $290.92 | $303.97 | $279.01 | $291.87 | 9 580 434 |
| Oct 25, 2022 | $256.57 | $268.89 | $256.22 | $265.59 | 4 839 783 |
| Oct 24, 2022 | $253.10 | $253.98 | $243.01 | $253.30 | 3 319 931 |
| Oct 21, 2022 | $243.20 | $254.19 | $237.57 | $252.00 | 4 684 896 |
| Oct 20, 2022 | $242.49 | $247.68 | $234.00 | $244.29 | 3 446 449 |
| Oct 19, 2022 | $247.50 | $247.60 | $238.86 | $243.19 | 3 163 350 |
| Oct 18, 2022 | $250.63 | $254.00 | $245.26 | $251.42 | 3 092 770 |
| Oct 17, 2022 | $244.90 | $250.24 | $238.88 | $242.29 | 2 913 076 |
| Oct 14, 2022 | $249.00 | $254.21 | $237.26 | $237.87 | 2 888 328 |
| Oct 13, 2022 | $237.11 | $250.91 | $234.58 | $248.70 | 3 647 517 |
| Oct 12, 2022 | $256.91 | $259.40 | $246.92 | $248.13 | 3 407 323 |
| Oct 11, 2022 | $254.02 | $259.39 | $247.86 | $255.80 | 3 813 159 |
| Oct 10, 2022 | $252.54 | $260.00 | $246.38 | $258.18 | 3 519 248 |
| Oct 07, 2022 | $253.90 | $263.74 | $252.26 | $255.15 | 4 882 200 |
