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 |
| May 27, 2016 | $2.00 | $2.15 | $2.00 | $2.11 | 241 924 |
| May 26, 2016 | $2.08 | $2.08 | $1.97 | $2.01 | 207 949 |
| May 25, 2016 | $1.97 | $2.05 | $1.90 | $2.05 | 326 188 |
| May 24, 2016 | $2.00 | $2.00 | $1.92 | $1.94 | 205 774 |
| May 23, 2016 | $1.85 | $2.04 | $1.85 | $1.98 | 354 551 |
| May 20, 2016 | $1.86 | $1.87 | $1.84 | $1.85 | 136 011 |
| May 19, 2016 | $1.84 | $1.85 | $1.76 | $1.84 | 263 975 |
| May 18, 2016 | $1.78 | $1.89 | $1.75 | $1.85 | 372 925 |
| May 17, 2016 | $1.80 | $1.91 | $1.78 | $1.79 | 275 161 |
| May 16, 2016 | $1.80 | $1.87 | $1.73 | $1.81 | 277 463 |
| May 13, 2016 | $1.79 | $1.79 | $1.75 | $1.77 | 304 642 |
| May 12, 2016 | $1.91 | $1.94 | $1.78 | $1.80 | 602 423 |
| May 11, 2016 | $1.91 | $1.98 | $1.88 | $1.90 | 285 267 |
| May 10, 2016 | $1.90 | $1.98 | $1.87 | $1.94 | 537 715 |
| May 09, 2016 | $1.98 | $2.17 | $1.90 | $1.93 | 513 237 |
| May 06, 2016 | $2.10 | $2.13 | $1.89 | $1.92 | 1 010 527 |
| May 05, 2016 | $2.24 | $2.24 | $2.06 | $2.08 | 427 760 |
| May 04, 2016 | $2.25 | $2.49 | $2.05 | $2.10 | 925 695 |
| May 03, 2016 | $2.41 | $2.56 | $2.37 | $2.46 | 939 600 |
| May 02, 2016 | $2.51 | $2.59 | $2.41 | $2.56 | 212 022 |
| Apr 29, 2016 | $2.61 | $2.67 | $2.45 | $2.51 | 274 322 |
| Apr 28, 2016 | $2.63 | $2.70 | $2.57 | $2.58 | 148 391 |
| Apr 27, 2016 | $2.62 | $2.78 | $2.62 | $2.68 | 193 995 |
| Apr 26, 2016 | $2.52 | $2.69 | $2.50 | $2.64 | 328 194 |
| Apr 25, 2016 | $2.58 | $2.67 | $2.46 | $2.50 | 350 000 |
