NASDAQ:ENPH
Enphase Stock Price (Quote)
$120.98
+1.18 (+0.98%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $106.50 | $135.40 | Thursday, 28th Mar 2024 ENPH stock ended at $120.98. This is 0.98% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.19% from a day low at $119.40 to a day high of $124.40. |
90 days | $93.52 | $138.20 | |
52 weeks | $73.49 | $231.42 |
Historical Enphase Energy prices
Date | Open | High | Low | Close | Volume |
2021-01-22 | $208.18 | $213.55 | $204.70 | $212.07 | 2 509 596 |
2021-01-21 | $201.97 | $214.50 | $196.65 | $212.09 | 3 556 258 |
2021-01-20 | $203.21 | $206.47 | $196.33 | $199.40 | 2 615 220 |
2021-01-19 | $197.83 | $204.01 | $194.21 | $201.28 | 3 697 680 |
2021-01-15 | $206.54 | $208.35 | $189.21 | $190.59 | 5 144 037 |
2021-01-14 | $207.04 | $216.22 | $206.50 | $208.83 | 2 760 358 |
2021-01-13 | $205.47 | $208.27 | $199.64 | $203.69 | 2 404 261 |
2021-01-12 | $204.88 | $207.99 | $197.08 | $206.49 | 2 500 220 |
2021-01-11 | $200.40 | $208.39 | $196.12 | $201.68 | 2 997 391 |
2021-01-08 | $217.70 | $219.97 | $200.05 | $207.41 | 4 800 624 |
2021-01-07 | $209.84 | $222.43 | $209.20 | $213.76 | 5 732 296 |
2021-01-06 | $197.90 | $210.20 | $195.77 | $203.38 | 33 121 378 |
2021-01-05 | $175.71 | $186.63 | $173.55 | $181.48 | 4 590 823 |
2021-01-04 | $178.70 | $179.15 | $167.07 | $172.24 | 3 870 937 |
2020-12-31 | $176.94 | $183.99 | $172.91 | $175.47 | 5 608 053 |
2020-12-30 | $171.68 | $177.55 | $171.68 | $172.93 | 2 039 794 |
2020-12-29 | $175.49 | $176.23 | $164.30 | $170.20 | 3 093 733 |
2020-12-28 | $188.45 | $189.41 | $173.67 | $175.49 | 2 692 141 |
2020-12-24 | $179.76 | $184.54 | $177.48 | $181.39 | 1 060 843 |
2020-12-23 | $181.40 | $184.08 | $174.21 | $180.32 | 2 528 996 |
2020-12-22 | $174.99 | $186.40 | $173.00 | $177.27 | 3 490 578 |
2020-12-21 | $162.95 | $172.10 | $161.19 | $170.78 | 2 732 043 |
2020-12-18 | $163.69 | $169.67 | $163.01 | $164.41 | 3 556 989 |
2020-12-17 | $165.52 | $168.18 | $159.00 | $163.52 | 2 803 133 |
2020-12-16 | $159.00 | $163.46 | $152.53 | $163.31 | 3 208 000 |