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 |
| Aug 26, 2021 | $172.91 | $177.78 | $172.11 | $172.43 | 1 291 131 |
| Aug 25, 2021 | $172.93 | $174.65 | $170.34 | $172.91 | 761 135 |
| Aug 24, 2021 | $172.82 | $176.80 | $171.71 | $172.92 | 1 233 275 |
| Aug 23, 2021 | $168.80 | $172.88 | $166.71 | $172.24 | 2 138 544 |
| Aug 20, 2021 | $162.73 | $168.09 | $162.66 | $165.99 | 1 104 783 |
| Aug 19, 2021 | $161.38 | $166.49 | $160.27 | $162.89 | 1 385 159 |
| Aug 18, 2021 | $164.75 | $166.62 | $162.36 | $162.47 | 1 158 797 |
| Aug 17, 2021 | $166.14 | $167.40 | $159.84 | $163.48 | 2 026 941 |
| Aug 16, 2021 | $173.61 | $174.23 | $166.60 | $167.54 | 1 730 370 |
| Aug 13, 2021 | $180.70 | $180.71 | $174.60 | $175.00 | 1 297 427 |
| Aug 12, 2021 | $180.73 | $183.00 | $178.21 | $181.29 | 1 295 928 |
| Aug 11, 2021 | $185.60 | $186.28 | $177.06 | $182.29 | 1 493 137 |
| Aug 10, 2021 | $187.51 | $188.97 | $183.32 | $184.09 | 1 398 203 |
| Aug 09, 2021 | $181.13 | $186.60 | $178.80 | $185.56 | 1 513 803 |
| Aug 06, 2021 | $183.59 | $184.34 | $177.50 | $179.74 | 2 038 070 |
| Aug 05, 2021 | $192.60 | $193.53 | $182.99 | $183.45 | 2 113 910 |
| Aug 04, 2021 | $192.33 | $196.41 | $191.34 | $193.93 | 1 933 228 |
| Aug 03, 2021 | $188.94 | $201.50 | $187.00 | $192.62 | 4 416 440 |
| Aug 02, 2021 | $190.01 | $191.00 | $182.35 | $183.11 | 2 222 852 |
| Jul 30, 2021 | $178.73 | $189.92 | $177.22 | $189.60 | 2 346 894 |
| Jul 29, 2021 | $182.56 | $188.36 | $179.40 | $182.06 | 2 029 613 |
| Jul 28, 2021 | $170.26 | $183.00 | $163.35 | $181.42 | 3 602 834 |
| Jul 27, 2021 | $175.52 | $176.85 | $166.13 | $172.86 | 2 703 784 |
| Jul 26, 2021 | $177.44 | $180.92 | $174.50 | $176.68 | 1 239 638 |
| Jul 23, 2021 | $178.90 | $178.90 | $174.21 | $178.18 | 1 307 083 |
