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 |
| Jun 18, 2020 | $43.29 | $47.19 | $43.28 | $45.72 | 30 613 536 |
| Jun 17, 2020 | $52.15 | $52.23 | $37.81 | $39.04 | 54 480 117 |
| Jun 16, 2020 | $52.37 | $55.02 | $51.37 | $52.76 | 8 587 116 |
| Jun 15, 2020 | $47.53 | $51.20 | $46.76 | $50.45 | 5 133 949 |
| Jun 12, 2020 | $50.00 | $50.16 | $46.85 | $48.63 | 4 574 345 |
| Jun 11, 2020 | $45.99 | $49.41 | $45.42 | $47.66 | 6 051 798 |
| Jun 10, 2020 | $52.50 | $52.51 | $47.84 | $49.35 | 10 601 285 |
| Jun 09, 2020 | $52.22 | $53.54 | $51.50 | $51.58 | 3 121 520 |
| Jun 08, 2020 | $55.36 | $55.50 | $52.02 | $52.90 | 3 490 064 |
| Jun 05, 2020 | $53.11 | $55.85 | $51.49 | $54.59 | 5 895 354 |
| Jun 04, 2020 | $53.30 | $54.06 | $50.51 | $51.64 | 5 441 219 |
| Jun 03, 2020 | $57.14 | $57.19 | $52.66 | $53.32 | 6 415 982 |
| Jun 02, 2020 | $59.80 | $60.00 | $56.25 | $56.95 | 4 181 868 |
| Jun 01, 2020 | $58.18 | $60.58 | $57.63 | $59.68 | 3 477 757 |
| May 29, 2020 | $55.74 | $58.54 | $55.31 | $58.19 | 3 765 377 |
| May 28, 2020 | $57.00 | $60.17 | $55.21 | $55.80 | 4 136 552 |
| May 27, 2020 | $59.75 | $59.75 | $52.50 | $57.86 | 5 828 084 |
| May 26, 2020 | $59.83 | $61.16 | $58.05 | $58.43 | 5 276 924 |
| May 22, 2020 | $60.84 | $61.49 | $55.80 | $56.42 | 6 698 860 |
| May 21, 2020 | $61.00 | $61.70 | $57.52 | $59.93 | 8 364 814 |
| May 20, 2020 | $69.25 | $69.40 | $62.34 | $64.17 | 7 963 407 |
| May 19, 2020 | $64.80 | $70.36 | $64.80 | $67.04 | 6 929 233 |
| May 18, 2020 | $61.00 | $64.50 | $60.58 | $64.42 | 6 456 191 |
| May 15, 2020 | $56.49 | $58.48 | $55.36 | $58.38 | 4 681 500 |
| May 14, 2020 | $55.15 | $57.80 | $54.25 | $56.98 | 4 909 161 |
