NASDAQ:ENPH
Enphase Stock Price (Quote)
$108.76
-5.09 (-4.47%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Tuesday, 30th Apr 2024 ENPH stock ended at $108.76. This is 4.47% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.99% from a day low at $108.69 to a day high of $111.95. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2021 | $197.83 | $204.01 | $194.21 | $201.28 | 3 697 680 |
| Jan 15, 2021 | $206.54 | $208.35 | $189.21 | $190.59 | 5 144 037 |
| Jan 14, 2021 | $207.04 | $216.22 | $206.50 | $208.83 | 2 760 358 |
| Jan 13, 2021 | $205.47 | $208.27 | $199.64 | $203.69 | 2 404 261 |
| Jan 12, 2021 | $204.88 | $207.99 | $197.08 | $206.49 | 2 500 220 |
| Jan 11, 2021 | $200.40 | $208.39 | $196.12 | $201.68 | 2 997 391 |
| Jan 08, 2021 | $217.70 | $219.97 | $200.05 | $207.41 | 4 800 624 |
| Jan 07, 2021 | $209.84 | $222.43 | $209.20 | $213.76 | 5 732 296 |
| Jan 06, 2021 | $197.90 | $210.20 | $195.77 | $203.38 | 33 121 378 |
| Jan 05, 2021 | $175.71 | $186.63 | $173.55 | $181.48 | 4 590 823 |
| Jan 04, 2021 | $178.70 | $179.15 | $167.07 | $172.24 | 3 870 937 |
| Dec 31, 2020 | $176.94 | $183.99 | $172.91 | $175.47 | 5 608 053 |
| Dec 30, 2020 | $171.68 | $177.55 | $171.68 | $172.93 | 2 039 794 |
| Dec 29, 2020 | $175.49 | $176.23 | $164.30 | $170.20 | 3 093 733 |
| Dec 28, 2020 | $188.45 | $189.41 | $173.67 | $175.49 | 2 692 141 |
| Dec 24, 2020 | $179.76 | $184.54 | $177.48 | $181.39 | 1 060 843 |
| Dec 23, 2020 | $181.40 | $184.08 | $174.21 | $180.32 | 2 528 996 |
| Dec 22, 2020 | $174.99 | $186.40 | $173.00 | $177.27 | 3 490 578 |
| Dec 21, 2020 | $162.95 | $172.10 | $161.19 | $170.78 | 2 732 043 |
| Dec 18, 2020 | $163.69 | $169.67 | $163.01 | $164.41 | 3 556 989 |
| Dec 17, 2020 | $165.52 | $168.18 | $159.00 | $163.52 | 2 803 133 |
| Dec 16, 2020 | $159.00 | $163.46 | $152.53 | $163.31 | 3 208 000 |
| Dec 15, 2020 | $147.40 | $161.56 | $147.26 | $160.46 | 3 991 316 |
| Dec 14, 2020 | $143.00 | $147.49 | $137.75 | $145.07 | 2 205 443 |
| Dec 11, 2020 | $133.38 | $144.60 | $133.00 | $139.91 | 3 079 084 |
