NASDAQ:ENPH
Enphase Stock Price (Quote)
$106.48
-2.69 (-2.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.96 | $127.67 | Friday, 19th Apr 2024 ENPH stock ended at $106.48. This is 2.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $105.96 to a day high of $109.85. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $228.36 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $130.66 | $135.65 | $128.67 | $131.24 | 3 026 882 |
| 2023-12-29 | $134.22 | $135.95 | $131.89 | $132.14 | 2 801 267 |
| 2023-12-28 | $134.96 | $137.19 | $133.45 | $134.79 | 2 635 608 |
| 2023-12-27 | $138.03 | $138.35 | $134.84 | $135.63 | 3 618 984 |
| 2023-12-26 | $134.56 | $139.65 | $133.96 | $137.34 | 3 568 063 |
| 2023-12-22 | $135.87 | $137.08 | $132.05 | $133.99 | 4 092 134 |
| 2023-12-21 | $130.87 | $134.59 | $129.39 | $133.86 | 4 949 451 |
| 2023-12-20 | $134.60 | $136.03 | $127.88 | $128.00 | 7 045 337 |
| 2023-12-19 | $126.56 | $136.20 | $125.50 | $135.32 | 10 447 768 |
| 2023-12-18 | $121.32 | $126.00 | $120.79 | $124.03 | 5 690 515 |
| 2023-12-15 | $125.82 | $126.20 | $120.72 | $123.92 | 13 278 778 |
| 2023-12-14 | $113.82 | $123.84 | $113.52 | $120.22 | 14 313 830 |
| 2023-12-13 | $95.80 | $108.04 | $95.23 | $107.61 | 7 215 833 |
| 2023-12-12 | $102.61 | $102.64 | $96.69 | $99.82 | 5 499 851 |
| 2023-12-11 | $100.61 | $105.24 | $100.14 | $103.55 | 3 666 584 |
| 2023-12-08 | $107.38 | $108.46 | $101.64 | $103.01 | 4 367 049 |
| 2023-12-07 | $107.98 | $108.88 | $106.30 | $107.17 | 2 399 772 |
| 2023-12-06 | $111.00 | $111.19 | $106.51 | $106.77 | 3 966 289 |
| 2023-12-05 | $107.86 | $111.75 | $106.98 | $110.00 | 4 376 699 |
| 2023-12-04 | $106.50 | $110.33 | $106.50 | $108.87 | 4 794 031 |
| 2023-12-01 | $100.17 | $106.74 | $98.88 | $106.52 | 4 270 909 |
| 2023-11-30 | $102.08 | $102.08 | $98.61 | $101.02 | 4 366 806 |
| 2023-11-29 | $101.47 | $103.07 | $99.60 | $100.96 | 3 040 078 |
| 2023-11-28 | $97.11 | $100.99 | $95.65 | $99.10 | 3 557 460 |
| 2023-11-27 | $99.00 | $99.91 | $96.79 | $97.80 | 3 561 885 |
