NASDAQ:ENPH
Enphase Stock Price (Quote)
$114.93
-0.155 (-0.135%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ENPH stock ended at $114.93. This is 0.135% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.76% from a day low at $113.40 to a day high of $118.80. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2021 | $243.55 | $244.38 | $232.56 | $239.39 | 1 200 037 |
| Nov 08, 2021 | $241.16 | $246.54 | $239.00 | $241.62 | 1 186 685 |
| Nov 05, 2021 | $242.12 | $244.88 | $234.26 | $237.90 | 1 832 614 |
| Nov 04, 2021 | $236.69 | $243.12 | $232.67 | $242.60 | 2 157 975 |
| Nov 03, 2021 | $234.45 | $238.88 | $231.07 | $236.58 | 2 141 849 |
| Nov 02, 2021 | $238.05 | $239.03 | $228.53 | $237.61 | 2 704 832 |
| Nov 01, 2021 | $233.04 | $239.89 | $232.12 | $239.53 | 2 619 789 |
| Oct 29, 2021 | $225.00 | $237.00 | $225.00 | $231.63 | 4 149 728 |
| Oct 28, 2021 | $216.22 | $227.59 | $210.67 | $224.46 | 5 724 007 |
| Oct 27, 2021 | $205.50 | $225.40 | $204.04 | $216.22 | 15 053 204 |
| Oct 26, 2021 | $181.62 | $183.38 | $170.42 | $173.46 | 2 775 246 |
| Oct 25, 2021 | $178.68 | $181.24 | $176.92 | $179.43 | 1 358 534 |
| Oct 22, 2021 | $181.47 | $181.47 | $174.33 | $176.70 | 1 618 674 |
| Oct 21, 2021 | $179.47 | $184.78 | $177.96 | $179.80 | 2 368 130 |
| Oct 20, 2021 | $186.23 | $187.00 | $177.34 | $180.10 | 2 240 511 |
| Oct 19, 2021 | $181.00 | $190.87 | $180.10 | $187.06 | 2 807 443 |
| Oct 18, 2021 | $171.39 | $181.12 | $171.28 | $179.97 | 1 900 463 |
| Oct 15, 2021 | $174.59 | $175.96 | $171.09 | $172.92 | 2 034 095 |
| Oct 14, 2021 | $175.60 | $176.63 | $170.44 | $173.78 | 1 527 502 |
| Oct 13, 2021 | $171.93 | $175.91 | $169.82 | $173.21 | 2 095 804 |
| Oct 12, 2021 | $162.12 | $172.10 | $162.12 | $169.84 | 2 434 263 |
| Oct 11, 2021 | $154.75 | $165.46 | $154.75 | $161.26 | 2 135 662 |
| Oct 08, 2021 | $158.46 | $159.50 | $153.59 | $154.36 | 1 202 569 |
| Oct 07, 2021 | $156.17 | $162.73 | $156.00 | $157.23 | 1 963 674 |
| Oct 06, 2021 | $144.36 | $155.85 | $143.45 | $153.58 | 2 344 066 |
