NASDAQ:ENPH
Enphase Stock Price (Quote)
$107.17
-6.31 (-5.56%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.61 | $127.67 | Wednesday, 24th Apr 2024 ENPH stock ended at $107.17. This is 5.56% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.62% from a day low at $105.93 to a day high of $118.24. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $109.35 | $111.06 | $108.34 | $109.16 | 2 397 630 |
| Mar 18, 2024 | $108.85 | $112.85 | $106.50 | $111.19 | 3 369 314 |
| Mar 15, 2024 | $109.08 | $110.88 | $106.53 | $107.73 | 4 697 385 |
| Mar 14, 2024 | $116.59 | $117.69 | $109.31 | $110.41 | 4 182 964 |
| Mar 13, 2024 | $119.10 | $121.61 | $116.35 | $118.17 | 4 013 732 |
| Mar 12, 2024 | $127.46 | $127.93 | $119.05 | $121.00 | 4 497 173 |
| Mar 11, 2024 | $130.28 | $133.62 | $128.21 | $128.69 | 2 523 425 |
| Mar 08, 2024 | $132.00 | $135.40 | $129.38 | $130.28 | 3 266 010 |
| Mar 07, 2024 | $127.07 | $131.19 | $126.02 | $129.69 | 2 691 767 |
| Mar 06, 2024 | $127.32 | $129.65 | $121.20 | $125.36 | 2 855 349 |
| Mar 05, 2024 | $122.14 | $126.42 | $120.36 | $125.09 | 3 027 636 |
| Mar 04, 2024 | $130.35 | $131.09 | $123.08 | $123.97 | 2 783 590 |
| Mar 01, 2024 | $127.11 | $130.92 | $123.45 | $129.66 | 2 618 027 |
| Feb 29, 2024 | $123.69 | $129.63 | $123.08 | $127.01 | 5 253 902 |
| Feb 28, 2024 | $121.00 | $122.10 | $118.08 | $119.10 | 2 864 578 |
| Feb 27, 2024 | $121.74 | $122.43 | $119.04 | $121.11 | 2 611 979 |
| Feb 26, 2024 | $118.75 | $122.44 | $117.83 | $119.84 | 2 585 553 |
| Feb 23, 2024 | $123.36 | $124.21 | $117.77 | $118.19 | 3 651 198 |
| Feb 22, 2024 | $128.15 | $128.48 | $122.73 | $123.44 | 3 992 438 |
| Feb 21, 2024 | $122.43 | $126.61 | $120.55 | $126.24 | 4 137 776 |
| Feb 20, 2024 | $129.60 | $131.80 | $125.71 | $127.55 | 3 661 189 |
| Feb 16, 2024 | $134.49 | $137.49 | $131.79 | $131.87 | 3 183 951 |
| Feb 15, 2024 | $135.39 | $138.20 | $133.28 | $136.39 | 5 129 003 |
| Feb 14, 2024 | $126.61 | $131.79 | $124.40 | $131.62 | 4 011 514 |
| Feb 13, 2024 | $119.93 | $125.40 | $119.20 | $123.56 | 6 020 700 |
