Skip to main content

Enphase Energy Inc (NQ: ENPH )

119.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 260.95 265.72 258.46 264.96 2,350,108 -0.53(-0.20%)
Dec 29, 2022 271.92 274.44 264.14 265.49 3,299,979 -1.89(-0.71%)
Dec 28, 2022 272.16 273.09 262.52 267.38 2,891,304 -7.16(-2.61%)
Dec 27, 2022 292.42 293.03 273.77 274.54 3,506,059 -19.41(-6.60%)
Dec 23, 2022 302.57 303.00 288.27 293.95 2,339,209 -4.92(-1.65%)
Dec 22, 2022 312.62 316.00 291.87 298.87 3,083,952 -18.36(-5.79%)
Dec 21, 2022 302.45 317.82 290.06 317.23 3,876,068 +15.16(+5.02%)
Dec 20, 2022 302.52 310.09 293.20 302.07 2,255,016 -2.94(-0.96%)
Dec 19, 2022 308.11 312.91 301.00 305.01 2,348,530 +1.62(+0.53%)
Dec 16, 2022 309.95 313.00 299.01 303.39 4,635,977 -10.67(-3.40%)
Dec 15, 2022 324.90 334.84 312.14 314.06 3,469,114 -18.74(-5.63%)
Dec 14, 2022 325.99 338.10 324.80 332.80 2,751,919 +6.81(+2.09%)
Dec 13, 2022 331.01 333.64 320.86 325.99 2,551,300 +5.13(+1.60%)
Dec 12, 2022 315.46 323.32 312.55 320.86 2,493,130 +1.31(+0.41%)
Dec 09, 2022 314.50 326.48 312.54 319.55 2,399,665 -0.32(-0.10%)
Dec 08, 2022 319.75 324.88 315.07 319.87 2,335,404 +2.82(+0.89%)
Dec 07, 2022 309.22 317.44 300.34 317.05 3,786,255 +7.32(+2.36%)
Dec 06, 2022 332.99 335.00 304.45 309.73 5,606,011 -26.09(-7.77%)
Dec 05, 2022 334.01 339.92 326.31 335.82 3,909,787 -0.18(-0.05%)
Dec 02, 2022 310.62 338.16 309.61 336.00 5,542,150 +22.00(+7.01%)
Dec 01, 2022 322.11 322.33 312.50 314.00 2,218,568 -6.59(-2.06%)
Nov 30, 2022 306.65 320.97 305.31 320.59 4,061,862 +17.20(+5.67%)
Nov 29, 2022 312.71 315.74 303.06 303.39 2,382,099 -8.82(-2.83%)
Nov 28, 2022 316.58 323.79 309.92 312.21 2,664,408 -7.21(-2.26%)
Nov 25, 2022 315.05 323.44 310.75 319.42 1,538,849 +3.64(+1.15%)
Nov 23, 2022 318.93 324.46 314.72 315.78 2,637,658 -4.66(-1.45%)
Nov 22, 2022 309.02 321.09 303.02 320.44 2,842,907 +12.34(+4.01%)
Nov 21, 2022 308.30 310.50 297.05 308.10 2,816,055 -3.84(-1.23%)
Nov 18, 2022 315.37 322.65 307.76 311.94 10,460,658 -1.02(-0.33%)
Nov 17, 2022 299.00 314.78 294.00 312.96 3,535,758 +7.78(+2.55%)
Nov 16, 2022 299.62 312.79 297.50 305.18 3,447,050 +4.45(+1.48%)
Nov 15, 2022 309.52 313.39 299.84 300.73 3,092,867 +2.79(+0.94%)
Nov 14, 2022 299.07 306.47 285.01 297.94 4,303,041 +5.93(+2.03%)
Nov 11, 2022 308.25 319.49 291.29 292.01 5,078,364 -17.24(-5.57%)
Nov 10, 2022 295.68 312.29 288.14 309.25 4,399,168 +24.50(+8.60%)
Nov 09, 2022 278.89 295.90 278.07 284.75 3,324,761 +4.68(+1.67%)
Nov 08, 2022 274.60 282.71 271.10 280.07 2,756,946 +11.24(+4.18%)
Nov 07, 2022 282.31 283.38 262.60 268.83 3,794,141 -13.61(-4.82%)
Nov 04, 2022 303.99 305.30 271.70 282.44 4,117,304 -13.67(-4.62%)
Nov 03, 2022 287.08 302.35 286.12 296.11 2,530,867 +6.61(+2.28%)
Nov 02, 2022 300.00 289.31 289.50 3,532,796 -9.98(-3.33%)
Nov 01, 2022 314.55 316.87 299.12 299.48 3,015,119 -7.52(-2.45%)
Oct 31, 2022 301.11 308.28 296.86 307.00 2,653,645 +1.75(+0.57%)
Oct 28, 2022 308.82 309.56 296.60 305.25 4,078,943 -0.83(-0.27%)
Oct 27, 2022 295.56 312.77 292.62 306.08 5,504,503 +14.21(+4.87%)
Oct 26, 2022 290.92 303.97 279.01 291.87 9,584,736 +26.28(+9.89%)
Oct 25, 2022 256.57 268.89 256.22 265.59 4,883,528 +12.29(+4.85%)
Oct 24, 2022 253.10 253.98 243.01 253.30 3,322,019 +1.30(+0.52%)
Oct 21, 2022 243.20 254.19 237.57 252.00 4,687,922 +7.71(+3.16%)
Oct 20, 2022 242.49 247.68 234.00 244.29 3,448,419 +1.10(+0.45%)
Oct 19, 2022 247.50 247.60 238.86 243.19 3,164,801 -8.23(-3.27%)
Oct 18, 2022 250.63 254.00 245.26 251.42 3,100,400 +9.13(+3.77%)
Oct 17, 2022 244.90 250.24 238.88 242.29 2,915,320 +4.42(+1.86%)
Oct 14, 2022 249.00 254.21 237.26 237.87 2,896,145 -10.83(-4.35%)
Oct 13, 2022 237.11 250.91 234.58 248.70 3,648,112 +0.57(+0.23%)
Oct 12, 2022 256.91 259.40 246.92 248.13 3,460,016 -7.67(-3.00%)
Oct 11, 2022 254.02 259.39 247.86 255.80 3,814,132 -2.38(-0.92%)
Oct 10, 2022 252.54 260.00 246.38 258.18 3,521,521 +3.03(+1.19%)
Oct 07, 2022 253.90 263.74 252.26 255.15 4,887,876 -2.30(-0.89%)
Oct 06, 2022 260.00 269.33 254.61 257.45 4,469,576 -4.15(-1.59%)
Oct 05, 2022 284.74 285.38 248.13 261.60 12,144,300 -26.65(-9.25%)
Oct 04, 2022 296.00 297.71 286.38 288.25 3,633,673 +1.64(+0.57%)
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.