NASDAQ:ENPH
Enphase Stock Price (Quote)
$105.16
-3.60 (-3.31%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Wednesday, 1st May 2024 ENPH stock ended at $105.16. This is 3.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.51% from a day low at $105.06 to a day high of $110.85. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 30, 2021 | $140.51 | $144.34 | $139.11 | $139.25 | 3 438 665 |
| Apr 29, 2021 | $148.50 | $149.58 | $140.08 | $143.40 | 4 947 453 |
| Apr 28, 2021 | $150.36 | $152.99 | $144.55 | $146.91 | 12 961 016 |
| Apr 27, 2021 | $173.27 | $175.74 | $169.10 | $171.10 | 2 656 606 |
| Apr 26, 2021 | $167.35 | $174.09 | $164.90 | $172.65 | 2 471 206 |
| Apr 23, 2021 | $163.46 | $168.26 | $162.00 | $166.97 | 2 283 484 |
| Apr 22, 2021 | $160.18 | $167.23 | $159.01 | $160.88 | 3 733 735 |
| Apr 21, 2021 | $144.08 | $155.36 | $142.02 | $155.08 | 2 584 751 |
| Apr 20, 2021 | $141.85 | $147.75 | $140.85 | $147.00 | 2 692 969 |
| Apr 19, 2021 | $146.93 | $153.60 | $139.27 | $141.14 | 2 789 445 |
| Apr 16, 2021 | $144.87 | $151.06 | $144.84 | $150.01 | 2 299 951 |
| Apr 15, 2021 | $155.55 | $155.65 | $142.42 | $145.79 | 2 775 303 |
| Apr 14, 2021 | $152.48 | $157.10 | $150.92 | $151.91 | 1 726 964 |
| Apr 13, 2021 | $150.93 | $153.53 | $147.58 | $153.09 | 1 531 678 |
| Apr 12, 2021 | $151.19 | $152.34 | $146.06 | $151.87 | 1 632 445 |
| Apr 09, 2021 | $150.00 | $152.52 | $147.25 | $151.35 | 2 020 534 |
| Apr 08, 2021 | $152.20 | $156.10 | $151.38 | $153.13 | 2 101 794 |
| Apr 07, 2021 | $156.12 | $157.68 | $149.23 | $150.01 | 2 114 993 |
| Apr 06, 2021 | $151.48 | $161.17 | $151.01 | $157.92 | 2 641 660 |
| Apr 05, 2021 | $165.14 | $165.57 | $148.80 | $149.42 | 3 624 160 |
