NASDAQ:ENPH
Enphase Stock Price (Quote)
$112.05
+1.58 (+1.43%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $106.50 | $127.67 | Wednesday, 17th Apr 2024 ENPH stock ended at $112.05. This is 1.43% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.36% from a day low at $108.56 to a day high of $114.38. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $228.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-18 | $157.50 | $159.75 | $147.86 | $148.48 | 3 849 905 |
| 2021-03-17 | $158.57 | $167.83 | $153.09 | $163.82 | 4 042 779 |
| 2021-03-16 | $173.01 | $175.78 | $163.56 | $166.31 | 2 375 287 |
| 2021-03-15 | $165.01 | $175.13 | $164.40 | $174.16 | 3 369 897 |
| 2021-03-12 | $157.50 | $166.25 | $153.10 | $164.71 | 2 373 653 |
| 2021-03-11 | $158.49 | $166.40 | $155.79 | $165.34 | 3 665 859 |
| 2021-03-10 | $158.01 | $162.74 | $150.09 | $152.43 | 4 664 739 |
| 2021-03-09 | $141.00 | $150.83 | $139.50 | $148.70 | 4 809 473 |
| 2021-03-08 | $145.00 | $147.86 | $131.47 | $132.06 | 4 673 994 |
| 2021-03-05 | $153.68 | $154.65 | $129.00 | $143.55 | 6 552 985 |
| 2021-03-04 | $157.11 | $163.62 | $143.00 | $149.88 | 5 529 862 |
| 2021-03-03 | $171.39 | $173.79 | $160.93 | $161.12 | 3 972 826 |
| 2021-03-02 | $185.30 | $185.30 | $171.14 | $171.69 | 3 254 369 |
| 2021-03-01 | $179.98 | $186.77 | $177.00 | $186.45 | 2 690 544 |
| 2021-02-26 | $168.00 | $177.43 | $163.51 | $176.06 | 3 016 426 |
| 2021-02-25 | $179.41 | $181.00 | $166.10 | $167.37 | 5 915 840 |
| 2021-02-24 | $170.66 | $183.25 | $163.10 | $180.87 | 3 889 813 |
| 2021-02-23 | $159.34 | $171.25 | $148.00 | $170.89 | 5 289 069 |
| 2021-02-22 | $182.81 | $183.07 | $166.12 | $167.86 | 4 817 976 |
| 2021-02-19 | $185.02 | $194.94 | $184.00 | $189.74 | 2 473 365 |
| 2021-02-18 | $182.50 | $184.00 | $175.51 | $180.84 | 3 633 791 |
| 2021-02-17 | $190.02 | $191.50 | $181.52 | $189.34 | 3 649 967 |
| 2021-02-16 | $208.07 | $208.41 | $192.81 | $193.50 | 2 866 670 |
| 2021-02-12 | $196.00 | $208.95 | $193.66 | $206.51 | 2 446 200 |
| 2021-02-11 | $205.55 | $209.42 | $197.26 | $199.08 | 2 975 305 |
