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 |
| Jul 05, 2016 | $1.93 | $1.96 | $1.87 | $1.90 | 287 500 |
| Jul 01, 2016 | $1.95 | $2.00 | $1.91 | $1.96 | 295 700 |
| Jun 30, 2016 | $1.93 | $2.01 | $1.91 | $1.99 | 325 800 |
| Jun 29, 2016 | $1.99 | $2.02 | $1.89 | $1.89 | 366 000 |
| Jun 28, 2016 | $1.95 | $2.00 | $1.91 | $1.95 | 272 500 |
| Jun 27, 2016 | $2.04 | $2.09 | $1.90 | $1.91 | 602 100 |
| Jun 24, 2016 | $2.08 | $2.29 | $2.05 | $2.08 | 2 879 800 |
| Jun 23, 2016 | $2.16 | $2.30 | $2.12 | $2.28 | 378 400 |
| Jun 22, 2016 | $2.15 | $2.18 | $2.11 | $2.13 | 144 500 |
| Jun 21, 2016 | $2.13 | $2.20 | $2.10 | $2.15 | 268 000 |
| Jun 20, 2016 | $2.15 | $2.18 | $2.10 | $2.14 | 187 800 |
| Jun 17, 2016 | $2.03 | $2.17 | $2.02 | $2.12 | 406 800 |
| Jun 16, 2016 | $2.05 | $2.06 | $2.00 | $2.01 | 200 839 |
| Jun 15, 2016 | $2.00 | $2.09 | $1.97 | $2.07 | 255 768 |
| Jun 14, 2016 | $2.02 | $2.06 | $1.93 | $2.00 | 173 832 |
| Jun 13, 2016 | $2.02 | $2.02 | $1.90 | $1.94 | 423 528 |
| Jun 10, 2016 | $2.09 | $2.14 | $2.03 | $2.03 | 221 183 |
| Jun 09, 2016 | $2.21 | $2.21 | $2.09 | $2.10 | 157 902 |
| Jun 08, 2016 | $2.23 | $2.27 | $2.18 | $2.23 | 199 082 |
| Jun 07, 2016 | $2.28 | $2.30 | $2.21 | $2.23 | 192 140 |
| Jun 06, 2016 | $2.01 | $2.38 | $2.01 | $2.29 | 636 359 |
| Jun 03, 2016 | $2.06 | $2.10 | $1.99 | $2.01 | 294 732 |
| Jun 02, 2016 | $2.08 | $2.13 | $2.06 | $2.09 | 219 884 |
| Jun 01, 2016 | $2.06 | $2.10 | $1.98 | $2.09 | 196 514 |
| May 31, 2016 | $2.11 | $2.18 | $2.08 | $2.09 | 239 312 |
