NASDAQ:ENPH
Enphase Stock Price (Quote)
$114.20
+8.14 (+7.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Friday, 3rd May 2024 ENPH stock ended at $114.20. This is 7.67% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.10% from a day low at $110.52 to a day high of $117.26. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2020 | $60.38 | $60.50 | $56.28 | $59.65 | 3 509 461 |
| Jul 23, 2020 | $62.46 | $65.43 | $60.30 | $61.67 | 3 980 129 |
| Jul 22, 2020 | $61.19 | $63.49 | $60.96 | $62.08 | 2 695 200 |
| Jul 21, 2020 | $64.06 | $64.70 | $59.68 | $61.10 | 4 237 400 |
| Jul 20, 2020 | $59.90 | $64.06 | $59.75 | $63.54 | 3 612 100 |
| Jul 17, 2020 | $58.00 | $59.75 | $57.74 | $59.31 | 3 144 900 |
| Jul 16, 2020 | $57.21 | $58.25 | $56.39 | $57.74 | 2 974 600 |
| Jul 15, 2020 | $57.01 | $58.18 | $55.35 | $57.95 | 3 818 000 |
| Jul 14, 2020 | $52.80 | $55.99 | $51.33 | $55.88 | 4 130 700 |
| Jul 13, 2020 | $56.25 | $58.06 | $52.12 | $52.32 | 4 145 400 |
| Jul 10, 2020 | $54.83 | $55.71 | $54.10 | $55.43 | 2 353 000 |
| Jul 09, 2020 | $55.84 | $56.50 | $52.83 | $55.80 | 3 170 000 |
| Jul 08, 2020 | $51.02 | $55.22 | $50.98 | $54.93 | 4 291 900 |
| Jul 07, 2020 | $49.80 | $51.47 | $49.25 | $50.64 | 2 367 800 |
| Jul 06, 2020 | $49.70 | $50.72 | $49.15 | $50.16 | 3 389 300 |
| Jul 02, 2020 | $49.61 | $51.54 | $48.22 | $48.86 | 3 809 183 |
| Jul 01, 2020 | $47.53 | $49.93 | $46.61 | $49.06 | 3 197 406 |
| Jun 30, 2020 | $47.68 | $48.48 | $46.93 | $47.57 | 2 881 157 |
| Jun 29, 2020 | $46.01 | $47.90 | $45.21 | $47.45 | 3 460 561 |
| Jun 26, 2020 | $45.88 | $46.68 | $44.14 | $45.30 | 13 005 610 |
| Jun 25, 2020 | $45.84 | $46.03 | $43.42 | $45.80 | 6 609 458 |
| Jun 24, 2020 | $45.00 | $47.14 | $44.45 | $46.68 | 6 936 067 |
| Jun 23, 2020 | $46.24 | $46.94 | $44.96 | $45.49 | 3 866 036 |
| Jun 22, 2020 | $46.77 | $47.35 | $44.92 | $45.56 | 5 827 059 |
| Jun 19, 2020 | $46.81 | $49.67 | $45.93 | $46.72 | 16 072 067 |
