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 |
| Nov 23, 2016 | $1.11 | $1.15 | $1.10 | $1.14 | 378 214 |
| Nov 22, 2016 | $1.07 | $1.15 | $1.07 | $1.09 | 266 147 |
| Nov 21, 2016 | $1.10 | $1.12 | $1.07 | $1.08 | 442 338 |
| Nov 18, 2016 | $1.10 | $1.13 | $1.09 | $1.10 | 215 615 |
| Nov 17, 2016 | $1.11 | $1.15 | $1.11 | $1.13 | 222 268 |
| Nov 16, 2016 | $1.05 | $1.14 | $1.05 | $1.11 | 332 105 |
| Nov 15, 2016 | $1.15 | $1.17 | $1.05 | $1.05 | 901 380 |
| Nov 14, 2016 | $1.17 | $1.20 | $1.12 | $1.14 | 458 784 |
| Nov 11, 2016 | $1.09 | $1.18 | $1.07 | $1.14 | 352 501 |
| Nov 10, 2016 | $1.09 | $1.13 | $1.08 | $1.12 | 361 459 |
| Nov 09, 2016 | $1.04 | $1.15 | $1.03 | $1.11 | 760 162 |
| Nov 08, 2016 | $1.20 | $1.20 | $1.13 | $1.20 | 615 152 |
| Nov 07, 2016 | $1.20 | $1.23 | $1.14 | $1.16 | 946 400 |
| Nov 04, 2016 | $1.19 | $1.20 | $1.10 | $1.17 | 582 100 |
| Nov 03, 2016 | $1.21 | $1.21 | $1.16 | $1.20 | 869 100 |
| Nov 02, 2016 | $1.10 | $1.24 | $1.06 | $1.17 | 2 568 200 |
| Nov 01, 2016 | $0.99 | $1.03 | $0.99 | $1.01 | 593 900 |
| Oct 31, 2016 | $1.07 | $1.08 | $0.98 | $1.00 | 983 500 |
| Oct 28, 2016 | $1.09 | $1.12 | $1.03 | $1.07 | 916 800 |
| Oct 27, 2016 | $1.05 | $1.09 | $1.02 | $1.09 | 646 800 |
| Oct 26, 2016 | $1.12 | $1.12 | $1.03 | $1.06 | 804 600 |
| Oct 25, 2016 | $1.13 | $1.17 | $1.10 | $1.11 | 625 900 |
| Oct 24, 2016 | $1.22 | $1.22 | $1.13 | $1.14 | 910 000 |
| Oct 21, 2016 | $1.17 | $1.22 | $1.15 | $1.16 | 756 600 |
| Oct 20, 2016 | $1.14 | $1.20 | $1.10 | $1.15 | 609 700 |
