NASDAQ:ENPH
Enphase Stock Price (Quote)
$114.20
+8.14 (+7.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Friday, 3rd May 2024 ENPH stock ended at $114.20. This is 7.67% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.10% from a day low at $110.52 to a day high of $117.26. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $152.02 | $155.96 | $150.56 | $155.36 | 1 603 479 |
| Sep 30, 2021 | $150.19 | $151.73 | $148.00 | $149.97 | 1 870 222 |
| Sep 29, 2021 | $152.33 | $153.10 | $146.72 | $148.40 | 1 860 696 |
| Sep 28, 2021 | $152.00 | $153.07 | $149.42 | $150.71 | 1 936 625 |
| Sep 27, 2021 | $151.81 | $156.88 | $148.47 | $155.06 | 1 563 421 |
| Sep 24, 2021 | $157.21 | $157.39 | $152.10 | $153.66 | 1 241 751 |
| Sep 23, 2021 | $158.99 | $160.12 | $157.00 | $158.32 | 1 091 569 |
| Sep 22, 2021 | $153.24 | $158.92 | $152.00 | $158.21 | 1 281 415 |
| Sep 21, 2021 | $154.91 | $155.80 | $150.30 | $154.29 | 1 946 261 |
| Sep 20, 2021 | $154.66 | $156.77 | $149.32 | $152.44 | 2 502 070 |
| Sep 17, 2021 | $155.43 | $161.67 | $153.97 | $160.89 | 3 551 301 |
| Sep 16, 2021 | $153.94 | $157.10 | $152.21 | $156.79 | 1 988 707 |
| Sep 15, 2021 | $156.87 | $157.67 | $152.11 | $155.53 | 2 369 481 |
| Sep 14, 2021 | $160.46 | $162.44 | $157.19 | $157.95 | 1 536 066 |
| Sep 13, 2021 | $158.99 | $161.01 | $154.17 | $160.09 | 1 940 805 |
| Sep 10, 2021 | $163.08 | $164.80 | $157.81 | $158.22 | 2 023 095 |
| Sep 09, 2021 | $163.45 | $164.40 | $160.18 | $161.36 | 2 039 085 |
| Sep 08, 2021 | $171.36 | $174.99 | $163.09 | $163.38 | 2 248 643 |
| Sep 07, 2021 | $171.50 | $172.72 | $166.64 | $168.73 | 1 898 262 |
| Sep 03, 2021 | $175.62 | $177.69 | $172.67 | $173.94 | 1 158 485 |
| Sep 02, 2021 | $177.65 | $180.31 | $175.51 | $176.89 | 1 102 009 |
| Sep 01, 2021 | $177.98 | $181.72 | $175.00 | $176.43 | 1 473 795 |
| Aug 31, 2021 | $178.13 | $178.62 | $169.60 | $173.73 | 1 942 827 |
| Aug 30, 2021 | $176.66 | $179.05 | $174.61 | $177.78 | 1 369 249 |
| Aug 27, 2021 | $172.78 | $177.50 | $171.66 | $174.99 | 1 041 219 |
