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 |
| Jun 07, 2021 | $133.62 | $137.91 | $130.65 | $137.47 | 2 078 183 |
| Jun 04, 2021 | $135.87 | $138.69 | $133.57 | $134.70 | 2 190 147 |
| Jun 03, 2021 | $136.75 | $138.24 | $132.48 | $134.13 | 2 523 764 |
| Jun 02, 2021 | $139.03 | $143.75 | $137.22 | $139.17 | 2 411 261 |
| Jun 01, 2021 | $144.50 | $146.38 | $137.23 | $139.44 | 2 298 478 |
| May 28, 2021 | $143.25 | $146.76 | $142.21 | $143.05 | 2 161 068 |
| May 27, 2021 | $143.24 | $145.50 | $141.66 | $142.31 | 2 558 913 |
| May 26, 2021 | $139.50 | $144.36 | $139.05 | $143.04 | 2 783 621 |
| May 25, 2021 | $142.29 | $143.11 | $136.16 | $138.53 | 2 824 823 |
| May 24, 2021 | $143.70 | $145.08 | $138.93 | $140.87 | 2 282 268 |
| May 21, 2021 | $144.38 | $145.00 | $139.59 | $142.28 | 3 516 808 |
| May 20, 2021 | $132.04 | $142.62 | $131.88 | $141.82 | 5 130 568 |
| May 19, 2021 | $119.91 | $130.80 | $119.20 | $130.67 | 4 401 285 |
| May 18, 2021 | $119.08 | $126.21 | $117.50 | $122.51 | 3 487 220 |
| May 17, 2021 | $119.01 | $119.68 | $114.23 | $118.42 | 2 866 136 |
| May 14, 2021 | $116.43 | $120.14 | $114.61 | $119.78 | 2 465 079 |
| May 13, 2021 | $119.03 | $121.25 | $112.32 | $114.61 | 4 341 160 |
| May 12, 2021 | $117.06 | $120.70 | $115.96 | $117.17 | 3 877 141 |
| May 11, 2021 | $111.08 | $122.85 | $108.88 | $121.42 | 3 874 237 |
| May 10, 2021 | $121.45 | $121.71 | $116.92 | $118.12 | 3 183 524 |
| May 07, 2021 | $124.07 | $127.81 | $121.35 | $122.96 | 3 428 990 |
| May 06, 2021 | $123.52 | $125.94 | $117.66 | $121.94 | 5 103 507 |
| May 05, 2021 | $130.24 | $130.69 | $124.96 | $126.88 | 3 425 580 |
| May 04, 2021 | $133.70 | $134.93 | $124.16 | $127.83 | 6 520 303 |
| May 03, 2021 | $140.39 | $140.39 | $134.73 | $136.41 | 3 680 410 |
