Skip to main content

Enphase Energy Inc (NQ: ENPH )

117.02 -4.68 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 122.20 124.80 117.69 121.70 3,179,845 +2.10(+1.76%)
Apr 10, 2024 116.15 120.03 113.00 119.60 5,004,557 -2.38(-1.95%)
Apr 09, 2024 115.33 122.03 115.33 121.98 3,446,738 +6.74(+5.85%)
Apr 08, 2024 112.79 116.45 112.36 115.24 2,623,434 +2.97(+2.65%)
Apr 05, 2024 113.58 117.58 112.25 112.27 6,284,329 -8.51(-7.05%)
Apr 04, 2024 120.59 127.67 120.00 120.78 5,140,374 +2.18(+1.84%)
Apr 03, 2024 112.06 118.66 111.17 118.60 2,915,883 +5.05(+4.45%)
Apr 02, 2024 115.45 115.80 112.38 113.55 2,507,699 -4.74(-4.01%)
Apr 01, 2024 121.33 123.14 117.52 118.29 2,084,017 -2.69(-2.22%)
Mar 28, 2024 119.70 120.32 120.28 120.98 2,968,704 +1.18(+0.98%)
Mar 27, 2024 110.70 120.08 110.70 119.80 4,946,228 +10.45(+9.56%)
Mar 26, 2024 112.73 113.45 109.25 109.35 2,552,019 -1.70(-1.53%)
Mar 25, 2024 114.01 116.31 110.94 111.05 2,799,256 -3.56(-3.11%)
Mar 22, 2024 114.65 115.23 112.40 114.61 2,236,829 -0.77(-0.67%)
Mar 21, 2024 114.63 118.56 114.06 115.38 3,258,830 +1.68(+1.48%)
Mar 20, 2024 109.37 115.35 108.22 113.70 3,426,634 +4.54(+4.16%)
Mar 19, 2024 109.35 111.06 108.30 109.16 2,405,758 -2.03(-1.83%)
Mar 18, 2024 108.85 112.85 106.49 111.19 3,416,417 +3.46(+3.21%)
Mar 15, 2024 109.08 110.88 106.52 107.73 4,748,533 -2.68(-2.43%)
Mar 14, 2024 116.59 117.70 109.31 110.41 4,210,725 -7.76(-6.57%)
Mar 13, 2024 119.10 121.63 116.34 118.17 4,054,307 -2.83(-2.34%)
Mar 12, 2024 127.46 127.93 119.05 121.00 4,502,995 -7.69(-5.98%)
Mar 11, 2024 130.28 133.66 128.21 128.69 2,534,306 -1.59(-1.22%)
Mar 08, 2024 132.00 135.40 129.38 130.28 3,280,433 +0.59(+0.45%)
Mar 07, 2024 127.07 131.20 126.02 129.69 2,709,729 +4.33(+3.45%)
Mar 06, 2024 127.32 129.76 121.20 125.36 2,858,203 +0.27(+0.22%)
Mar 05, 2024 122.14 126.42 120.36 125.09 3,074,361 +1.12(+0.90%)
Mar 04, 2024 130.35 131.09 123.07 123.97 2,790,454 -5.69(-4.39%)
Mar 01, 2024 127.33 130.92 123.43 129.66 2,643,732 +2.65(+2.09%)
Feb 29, 2024 123.69 129.66 123.08 127.01 5,265,872 +7.91(+6.64%)
Feb 28, 2024 121.00 122.10 118.08 119.10 2,894,774 -2.01(-1.66%)
Feb 27, 2024 121.74 122.43 119.03 121.11 2,676,365 +1.27(+1.06%)
Feb 26, 2024 118.75 122.44 117.82 119.84 2,594,627 +1.65(+1.40%)
Feb 23, 2024 123.36 124.20 117.77 118.19 3,660,339 -5.25(-4.25%)
Feb 22, 2024 128.15 128.48 122.73 123.44 4,003,815 -2.80(-2.22%)
Feb 21, 2024 122.43 126.61 120.55 126.24 4,152,927 -1.31(-1.03%)
Feb 20, 2024 129.60 131.80 125.71 127.55 4,038,603 -4.32(-3.28%)
Feb 16, 2024 134.49 137.50 131.79 131.87 3,223,484 -4.52(-3.31%)
Feb 15, 2024 135.39 138.21 133.28 136.39 5,220,593 +4.77(+3.62%)
Feb 14, 2024 126.61 131.79 124.40 131.62 4,042,872 +8.06(+6.52%)
Feb 13, 2024 119.93 125.45 119.20 123.56 6,103,641 -5.34(-4.14%)
Feb 12, 2024 123.50 132.88 122.80 128.90 6,849,086 +6.43(+5.25%)
Feb 09, 2024 117.85 124.55 117.30 122.47 5,449,173 +5.59(+4.78%)
Feb 08, 2024 117.85 120.98 114.34 116.88 7,178,033 -0.63(-0.54%)
Feb 07, 2024 119.54 124.10 114.70 117.51 16,847,502 +17.00(+16.91%)
Feb 06, 2024 97.15 101.10 95.60 100.51 7,291,710 +2.71(+2.77%)
Feb 05, 2024 98.81 99.05 93.52 97.80 6,685,421 -3.96(-3.89%)
Feb 02, 2024 102.97 102.97 98.88 101.76 4,307,914 -3.68(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.