NASDAQ:ENPH
Enphase Stock Price (Quote)
$110.51
+4.03 (+3.78%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.61 | $127.67 | Monday, 22nd Apr 2024 ENPH stock ended at $110.51. This is 3.78% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 5.00% from a day low at $105.61 to a day high of $110.89. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $228.36 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $117.85 | $120.98 | $114.35 | $116.88 | 7 113 608 |
| Feb 07, 2024 | $119.54 | $124.09 | $114.70 | $117.51 | 16 805 349 |
| Feb 06, 2024 | $97.15 | $101.10 | $95.74 | $100.51 | 5 928 447 |
| Feb 05, 2024 | $98.81 | $99.05 | $93.52 | $97.80 | 6 679 166 |
| Feb 02, 2024 | $102.97 | $102.97 | $98.88 | $101.76 | 4 273 746 |
| Feb 01, 2024 | $106.59 | $109.91 | $102.76 | $105.44 | 3 957 086 |
| Jan 31, 2024 | $105.46 | $111.93 | $104.06 | $104.13 | 4 973 800 |
| Jan 30, 2024 | $107.74 | $110.95 | $106.26 | $106.35 | 3 023 680 |
| Jan 29, 2024 | $105.23 | $109.44 | $103.44 | $109.17 | 3 199 612 |
| Jan 26, 2024 | $107.70 | $109.44 | $104.97 | $105.37 | 2 564 062 |
| Jan 25, 2024 | $109.18 | $110.01 | $103.72 | $106.83 | 3 854 529 |
| Jan 24, 2024 | $114.38 | $114.63 | $108.05 | $108.07 | 3 867 260 |
| Jan 23, 2024 | $113.25 | $115.16 | $108.52 | $111.30 | 4 911 351 |
| Jan 22, 2024 | $106.73 | $115.08 | $105.74 | $107.15 | 5 906 781 |
| Jan 19, 2024 | $106.25 | $106.73 | $101.57 | $103.59 | 5 048 414 |
| Jan 18, 2024 | $107.22 | $107.44 | $103.69 | $106.66 | 2 716 510 |
| Jan 17, 2024 | $105.51 | $107.10 | $103.87 | $105.55 | 3 981 017 |
| Jan 16, 2024 | $109.78 | $109.92 | $107.30 | $108.75 | 3 736 646 |
| Jan 12, 2024 | $115.00 | $117.23 | $109.68 | $110.22 | 3 727 375 |
| Jan 11, 2024 | $116.18 | $116.49 | $110.82 | $114.29 | 3 929 170 |
| Jan 10, 2024 | $117.01 | $117.64 | $114.02 | $117.54 | 2 738 454 |
| Jan 09, 2024 | $114.22 | $118.21 | $113.13 | $117.06 | 2 770 762 |
| Jan 08, 2024 | $119.44 | $119.65 | $115.45 | $116.00 | 4 276 581 |
| Jan 05, 2024 | $115.18 | $119.87 | $114.52 | $115.39 | 4 004 976 |
| Jan 04, 2024 | $120.22 | $121.52 | $117.60 | $118.07 | 3 732 114 |
