NASDAQ:ENPH
Enphase Stock Price (Quote)
$106.48
-2.69 (-2.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $105.96 | $127.67 | Friday, 19th Apr 2024 ENPH stock ended at $106.48. This is 2.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.67% from a day low at $105.96 to a day high of $109.85. |
| 90 days | $93.52 | $138.20 | |
| 52 weeks | $73.49 | $228.36 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $136.63 | $139.49 | $134.77 | $138.46 | 3 178 851 |
| 2023-08-08 | $133.78 | $135.95 | $133.12 | $135.77 | 2 939 999 |
| 2023-08-07 | $140.00 | $140.12 | $132.48 | $135.45 | 5 562 921 |
| 2023-08-04 | $140.76 | $144.38 | $138.96 | $140.00 | 3 841 086 |
| 2023-08-03 | $140.00 | $144.25 | $139.28 | $140.36 | 3 697 400 |
| 2023-08-02 | $145.00 | $145.46 | $139.90 | $140.69 | 7 150 545 |
| 2023-08-01 | $150.45 | $153.56 | $149.92 | $150.32 | 3 844 184 |
| 2023-07-31 | $154.25 | $156.67 | $150.36 | $151.83 | 5 440 358 |
| 2023-07-28 | $150.00 | $154.91 | $145.67 | $154.33 | 15 592 863 |
| 2023-07-27 | $175.15 | $175.59 | $166.25 | $166.80 | 6 285 898 |
| 2023-07-26 | $170.00 | $176.00 | $168.35 | $173.36 | 5 538 083 |
| 2023-07-25 | $178.47 | $182.25 | $178.01 | $179.47 | 2 844 919 |
| 2023-07-24 | $178.98 | $179.87 | $175.04 | $177.81 | 2 657 083 |
| 2023-07-21 | $178.00 | $179.71 | $174.83 | $177.48 | 3 979 001 |
| 2023-07-20 | $178.62 | $180.52 | $175.65 | $175.92 | 4 799 580 |
| 2023-07-19 | $186.00 | $189.50 | $184.37 | $185.49 | 2 949 255 |
| 2023-07-18 | $189.67 | $192.22 | $183.04 | $184.05 | 4 473 876 |
| 2023-07-17 | $178.11 | $191.31 | $175.50 | $189.67 | 4 678 046 |
| 2023-07-14 | $183.29 | $183.57 | $176.90 | $177.94 | 3 329 418 |
| 2023-07-13 | $186.00 | $186.24 | $181.05 | $182.64 | 3 011 758 |
| 2023-07-12 | $178.00 | $183.87 | $177.81 | $182.80 | 5 055 069 |
| 2023-07-11 | $175.48 | $177.02 | $172.71 | $173.78 | 2 758 054 |
| 2023-07-10 | $166.13 | $176.24 | $163.44 | $175.47 | 4 011 485 |
| 2023-07-07 | $162.53 | $169.50 | $162.29 | $166.17 | 3 288 030 |
| 2023-07-06 | $163.00 | $164.17 | $160.06 | $161.38 | 2 939 577 |
