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 |
| Sep 24, 2020 | $69.32 | $70.98 | $67.53 | $69.41 | 2 009 852 |
| Sep 23, 2020 | $71.85 | $74.76 | $69.44 | $70.27 | 2 793 912 |
| Sep 22, 2020 | $71.00 | $72.32 | $67.49 | $72.23 | 3 077 151 |
| Sep 21, 2020 | $65.51 | $70.82 | $65.41 | $70.72 | 2 978 822 |
| Sep 18, 2020 | $67.72 | $69.86 | $65.42 | $68.27 | 12 661 194 |
| Sep 17, 2020 | $69.77 | $70.19 | $65.89 | $66.87 | 3 311 927 |
| Sep 16, 2020 | $72.60 | $76.40 | $72.55 | $72.83 | 2 965 712 |
| Sep 15, 2020 | $71.01 | $73.03 | $70.44 | $72.16 | 2 867 390 |
| Sep 14, 2020 | $67.17 | $69.78 | $66.31 | $69.49 | 2 512 616 |
| Sep 11, 2020 | $67.78 | $68.10 | $64.20 | $65.10 | 2 556 277 |
| Sep 10, 2020 | $67.93 | $70.09 | $66.00 | $66.10 | 2 779 235 |
| Sep 09, 2020 | $67.01 | $69.56 | $64.87 | $67.71 | 3 415 373 |
| Sep 08, 2020 | $62.03 | $67.34 | $60.17 | $65.05 | 3 871 891 |
| Sep 04, 2020 | $67.13 | $68.67 | $58.67 | $66.16 | 5 512 932 |
| Sep 03, 2020 | $75.24 | $75.48 | $65.13 | $67.80 | 5 813 731 |
| Sep 02, 2020 | $80.00 | $80.47 | $75.09 | $77.02 | 2 599 734 |
| Sep 01, 2020 | $77.47 | $79.52 | $77.10 | $78.71 | 2 143 162 |
| Aug 31, 2020 | $76.68 | $79.53 | $75.80 | $77.23 | 2 747 104 |
| Aug 28, 2020 | $74.14 | $78.53 | $73.54 | $76.04 | 3 284 927 |
| Aug 27, 2020 | $76.50 | $76.50 | $72.02 | $73.44 | 4 368 706 |
| Aug 26, 2020 | $76.66 | $78.53 | $74.40 | $75.24 | 1 837 640 |
| Aug 25, 2020 | $73.30 | $76.61 | $72.50 | $75.93 | 2 274 751 |
| Aug 24, 2020 | $73.79 | $75.65 | $72.23 | $73.36 | 1 466 745 |
| Aug 21, 2020 | $73.28 | $74.80 | $72.81 | $73.14 | 1 557 988 |
| Aug 20, 2020 | $75.09 | $75.22 | $72.20 | $73.09 | 1 872 613 |
