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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Sep 14, 2016 | $1.86 | $1.86 | $1.68 | $1.70 | 300 900 |
| Sep 13, 2016 | $1.80 | $1.81 | $1.75 | $1.75 | 158 500 |
| Sep 12, 2016 | $1.81 | $1.81 | $1.75 | $1.80 | 193 100 |
| Sep 09, 2016 | $1.81 | $1.82 | $1.78 | $1.80 | 145 700 |
| Sep 08, 2016 | $1.82 | $1.83 | $1.78 | $1.80 | 231 500 |
| Sep 07, 2016 | $1.82 | $1.86 | $1.81 | $1.82 | 130 200 |
| Sep 06, 2016 | $1.81 | $1.86 | $1.81 | $1.85 | 245 800 |
| Sep 02, 2016 | $1.83 | $1.83 | $1.79 | $1.82 | 85 000 |
| Sep 01, 2016 | $1.83 | $1.83 | $1.79 | $1.82 | 212 400 |
| Aug 31, 2016 | $1.85 | $1.85 | $1.80 | $1.82 | 103 600 |
| Aug 30, 2016 | $1.86 | $1.86 | $1.80 | $1.84 | 167 600 |
| Aug 29, 2016 | $1.80 | $1.86 | $1.80 | $1.84 | 136 900 |
| Aug 26, 2016 | $1.84 | $1.87 | $1.80 | $1.81 | 146 400 |
| Aug 25, 2016 | $1.83 | $1.87 | $1.83 | $1.84 | 121 100 |
| Aug 24, 2016 | $1.92 | $1.96 | $1.85 | $1.87 | 179 100 |
| Aug 23, 2016 | $1.89 | $1.93 | $1.88 | $1.92 | 167 500 |
| Aug 22, 2016 | $1.94 | $1.94 | $1.87 | $1.90 | 143 000 |
| Aug 19, 2016 | $1.88 | $1.99 | $1.85 | $1.95 | 349 800 |
| Aug 18, 2016 | $1.84 | $1.90 | $1.81 | $1.89 | 243 800 |
| Aug 17, 2016 | $1.84 | $1.85 | $1.81 | $1.83 | 185 600 |
| Aug 16, 2016 | $1.78 | $1.89 | $1.78 | $1.82 | 171 000 |
| Aug 15, 2016 | $1.81 | $1.89 | $1.81 | $1.89 | 283 900 |
| Aug 12, 2016 | $1.77 | $1.80 | $1.75 | $1.78 | 254 300 |
| Aug 11, 2016 | $1.82 | $1.88 | $1.78 | $1.78 | 248 100 |
| Aug 10, 2016 | $1.95 | $2.00 | $1.83 | $1.83 | 530 400 |
