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 |
| Oct 19, 2016 | $1.13 | $1.13 | $1.11 | $1.12 | 473 000 |
| Oct 18, 2016 | $1.15 | $1.18 | $1.13 | $1.13 | 694 500 |
| Oct 17, 2016 | $1.16 | $1.16 | $1.13 | $1.15 | 517 400 |
| Oct 14, 2016 | $1.12 | $1.16 | $1.09 | $1.14 | 1 286 600 |
| Oct 13, 2016 | $1.10 | $1.11 | $1.07 | $1.10 | 294 400 |
| Oct 12, 2016 | $1.10 | $1.10 | $1.02 | $1.09 | 659 900 |
| Oct 11, 2016 | $1.02 | $1.14 | $1.02 | $1.07 | 1 017 200 |
| Oct 10, 2016 | $1.19 | $1.19 | $1.04 | $1.06 | 1 628 500 |
| Oct 07, 2016 | $1.22 | $1.22 | $1.16 | $1.16 | 990 900 |
| Oct 06, 2016 | $1.20 | $1.22 | $1.19 | $1.21 | 661 100 |
| Oct 05, 2016 | $1.19 | $1.22 | $1.18 | $1.19 | 654 100 |
| Oct 04, 2016 | $1.20 | $1.22 | $1.18 | $1.20 | 785 000 |
| Oct 03, 2016 | $1.19 | $1.20 | $1.19 | $1.19 | 602 000 |
| Sep 30, 2016 | $1.20 | $1.20 | $1.17 | $1.18 | 526 700 |
| Sep 29, 2016 | $1.20 | $1.25 | $1.19 | $1.20 | 2 276 500 |
| Sep 28, 2016 | $1.21 | $1.21 | $1.19 | $1.19 | 843 900 |
| Sep 27, 2016 | $1.20 | $1.23 | $1.18 | $1.20 | 1 147 000 |
| Sep 26, 2016 | $1.22 | $1.25 | $1.19 | $1.20 | 1 774 600 |
| Sep 23, 2016 | $1.17 | $1.26 | $1.16 | $1.20 | 8 080 200 |
| Sep 22, 2016 | $1.50 | $1.72 | $1.50 | $1.67 | 408 300 |
| Sep 21, 2016 | $1.42 | $1.49 | $1.37 | $1.48 | 433 400 |
| Sep 20, 2016 | $1.52 | $1.52 | $1.40 | $1.40 | 254 600 |
| Sep 19, 2016 | $1.47 | $1.53 | $1.46 | $1.48 | 308 100 |
| Sep 16, 2016 | $1.66 | $1.66 | $1.28 | $1.44 | 1 083 000 |
| Sep 15, 2016 | $1.68 | $1.74 | $1.66 | $1.67 | 309 200 |
