NASDAQ:ENPH
Enphase Stock Price (Quote)
$107.83
+0.660 (+0.616%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $127.67 | Thursday, 25th Apr 2024 ENPH stock ended at $107.83. This is 0.616% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.32% from a day low at $98.40 to a day high of $108.55. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $122.28 | $127.47 | $121.12 | $123.97 | 4 470 679 |
| Sep 19, 2023 | $119.50 | $124.19 | $119.40 | $122.09 | 5 629 348 |
| Sep 18, 2023 | $119.15 | $119.30 | $116.87 | $117.16 | 3 505 704 |
| Sep 15, 2023 | $121.50 | $122.79 | $119.44 | $120.30 | 3 448 241 |
| Sep 14, 2023 | $121.25 | $123.40 | $119.89 | $122.31 | 3 396 531 |
| Sep 13, 2023 | $123.30 | $123.68 | $118.59 | $119.60 | 3 483 235 |
| Sep 12, 2023 | $120.42 | $124.39 | $119.50 | $123.35 | 3 140 277 |
| Sep 11, 2023 | $122.30 | $124.14 | $120.30 | $122.19 | 3 171 735 |
| Sep 08, 2023 | $122.11 | $122.16 | $119.51 | $120.23 | 2 765 822 |
| Sep 07, 2023 | $121.00 | $122.34 | $118.15 | $122.23 | 3 305 159 |
| Sep 06, 2023 | $127.21 | $127.69 | $122.05 | $123.03 | 2 736 008 |
| Sep 05, 2023 | $127.30 | $130.50 | $127.06 | $127.77 | 2 369 903 |
| Sep 01, 2023 | $128.99 | $132.27 | $128.00 | $128.73 | 2 767 606 |
| Aug 31, 2023 | $128.08 | $129.38 | $126.05 | $126.53 | 2 252 341 |
| Aug 30, 2023 | $129.53 | $130.30 | $127.02 | $128.11 | 1 774 811 |
| Aug 29, 2023 | $125.30 | $125.30 | $125.30 | $125.30 | 0 |
| Aug 28, 2023 | $125.69 | $126.49 | $123.90 | $125.30 | 2 349 375 |
| Aug 25, 2023 | $121.94 | $125.00 | $120.90 | $124.09 | 2 926 259 |
| Aug 24, 2023 | $130.98 | $131.08 | $121.76 | $122.34 | 5 426 738 |
| Aug 23, 2023 | $128.71 | $131.40 | $127.17 | $130.36 | 2 413 653 |
| Aug 22, 2023 | $130.80 | $130.99 | $127.34 | $128.32 | 2 613 113 |
| Aug 21, 2023 | $130.63 | $132.19 | $129.24 | $130.16 | 2 273 861 |
| Aug 18, 2023 | $129.26 | $132.09 | $128.56 | $130.34 | 2 881 172 |
| Aug 17, 2023 | $132.31 | $133.14 | $130.40 | $131.44 | 2 846 859 |
| Aug 16, 2023 | $132.76 | $136.94 | $132.22 | $132.88 | 2 170 689 |
