NASDAQ:ENPH
Enphase Stock Price (Quote)
$112.36
-2.57 (-2.23%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $98.40 | $124.80 | Wednesday, 8th May 2024 ENPH stock ended at $112.36. This is 2.23% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.53% from a day low at $111.51 to a day high of $115.45. |
| 90 days | $98.40 | $138.20 | |
| 52 weeks | $73.49 | $192.22 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $0.97 | $1.02 | $0.97 | $1.01 | 600 629 |
| Dec 29, 2016 | $0.96 | $0.99 | $0.95 | $0.97 | 828 389 |
| Dec 28, 2016 | $1.05 | $1.06 | $0.95 | $0.98 | 2 350 228 |
| Dec 27, 2016 | $1.10 | $1.13 | $1.05 | $1.06 | 796 723 |
| Dec 23, 2016 | $1.17 | $1.22 | $1.09 | $1.13 | 1 607 181 |
| Dec 22, 2016 | $1.23 | $1.25 | $1.20 | $1.23 | 240 616 |
| Dec 21, 2016 | $1.26 | $1.29 | $1.21 | $1.21 | 362 892 |
| Dec 20, 2016 | $1.33 | $1.33 | $1.27 | $1.27 | 412 803 |
| Dec 19, 2016 | $1.22 | $1.31 | $1.22 | $1.30 | 315 605 |
| Dec 16, 2016 | $1.16 | $1.26 | $1.16 | $1.24 | 425 491 |
| Dec 15, 2016 | $1.22 | $1.22 | $1.15 | $1.18 | 453 363 |
| Dec 14, 2016 | $1.28 | $1.31 | $1.20 | $1.20 | 400 366 |
| Dec 13, 2016 | $1.30 | $1.30 | $1.25 | $1.28 | 373 294 |
| Dec 12, 2016 | $1.30 | $1.32 | $1.25 | $1.25 | 424 347 |
| Dec 09, 2016 | $1.36 | $1.36 | $1.28 | $1.32 | 315 301 |
| Dec 08, 2016 | $1.31 | $1.37 | $1.25 | $1.34 | 642 828 |
| Dec 07, 2016 | $1.48 | $1.48 | $1.30 | $1.32 | 1 172 792 |
| Dec 06, 2016 | $1.25 | $1.50 | $1.25 | $1.37 | 5 966 847 |
| Dec 05, 2016 | $1.15 | $1.16 | $1.10 | $1.15 | 575 589 |
| Dec 02, 2016 | $1.11 | $1.15 | $1.09 | $1.14 | 349 813 |
| Dec 01, 2016 | $1.12 | $1.12 | $1.09 | $1.11 | 385 270 |
| Nov 30, 2016 | $1.12 | $1.13 | $1.09 | $1.12 | 199 908 |
| Nov 29, 2016 | $1.11 | $1.13 | $1.10 | $1.12 | 196 333 |
| Nov 28, 2016 | $1.10 | $1.13 | $1.10 | $1.13 | 131 843 |
| Nov 25, 2016 | $1.14 | $1.14 | $1.10 | $1.14 | 156 695 |
