Skip to main content

Enphase Energy Inc (NQ: ENPH )

120.98 +1.18 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 185.70 198.81 182.72 195.24 3,264,536 +10.60(+5.74%)
Jun 29, 2022 185.95 186.79 178.50 184.64 3,016,704 -6.01(-3.15%)
Jun 28, 2022 206.17 207.19 189.40 190.65 2,431,655 -15.52(-7.53%)
Jun 27, 2022 201.92 210.10 199.60 206.17 2,765,332 +7.78(+3.92%)
Jun 24, 2022 203.69 204.42 190.41 198.39 3,448,846 -2.28(-1.14%)
Jun 23, 2022 195.83 201.79 189.93 200.67 2,463,864 +7.24(+3.74%)
Jun 22, 2022 187.00 198.00 185.52 193.43 2,567,824 +0.14(+0.07%)
Jun 21, 2022 187.91 198.73 187.91 193.29 2,676,407 +8.54(+4.62%)
Jun 17, 2022 170.50 187.68 168.27 184.75 3,832,069 +15.15(+8.93%)
Jun 16, 2022 180.00 184.00 167.23 169.60 2,820,358 -18.88(-10.02%)
Jun 15, 2022 180.24 191.22 175.55 188.48 2,424,077 +8.96(+4.99%)
Jun 14, 2022 179.96 182.12 174.60 179.52 1,760,498 +1.28(+0.72%)
Jun 13, 2022 182.58 187.05 173.56 178.24 3,462,413 -17.95(-9.15%)
Jun 10, 2022 197.19 203.22 191.60 196.19 2,411,242 -4.32(-2.15%)
Jun 09, 2022 203.17 209.75 200.41 200.51 1,709,231 -4.26(-2.08%)
Jun 08, 2022 209.34 217.23 202.66 204.77 2,229,823 -4.86(-2.32%)
Jun 07, 2022 203.73 210.17 201.85 209.63 2,066,888 +2.66(+1.29%)
Jun 06, 2022 211.00 215.35 204.31 206.97 4,166,898 +10.63(+5.41%)
Jun 03, 2022 192.86 203.75 190.20 196.34 2,081,646 -2.59(-1.30%)
Jun 02, 2022 183.12 200.68 182.27 198.93 2,942,482 +16.44(+9.01%)
Jun 01, 2022 187.71 191.50 180.35 182.49 1,483,792 -3.70(-1.99%)
May 31, 2022 188.97 193.58 183.41 186.19 2,707,238 -2.76(-1.46%)
May 27, 2022 180.72 190.20 180.30 188.95 2,239,489 +10.17(+5.69%)
May 26, 2022 167.50 181.00 165.96 178.78 2,105,240 +9.50(+5.61%)
May 25, 2022 160.68 171.00 160.68 169.28 1,567,957 +6.77(+4.17%)
May 24, 2022 167.22 168.70 159.60 162.51 1,840,362 -7.04(-4.15%)
May 23, 2022 168.58 170.51 161.69 169.55 1,639,137 +1.30(+0.77%)
May 20, 2022 169.00 171.55 160.77 168.25 2,499,130 +2.71(+1.64%)
May 19, 2022 156.17 173.98 156.17 165.54 2,966,529 +9.37(+6.00%)
May 18, 2022 155.01 166.15 154.20 156.17 2,071,536 -1.94(-1.23%)
May 17, 2022 156.99 161.21 151.10 158.11 1,523,752 +7.08(+4.69%)
May 16, 2022 154.20 159.92 150.45 151.03 1,793,954 -6.76(-4.28%)
May 13, 2022 146.62 159.46 146.00 157.79 3,090,340 +16.85(+11.96%)
May 12, 2022 133.15 147.51 128.67 140.94 3,926,043 +3.39(+2.46%)
May 11, 2022 149.28 151.59 136.49 137.55 3,170,506 -14.10(-9.30%)
May 10, 2022 156.79 161.97 144.32 151.65 2,777,104 +1.14(+0.76%)
May 09, 2022 160.40 163.74 146.62 150.51 3,020,781 -15.38(-9.27%)
May 06, 2022 179.64 179.86 164.72 165.89 2,543,237 -15.25(-8.42%)
May 05, 2022 188.39 190.92 177.82 181.14 2,193,961 -10.80(-5.63%)
May 04, 2022 175.48 192.90 174.28 191.94 3,644,625 +17.41(+9.98%)
May 03, 2022 168.12 177.01 166.01 174.53 2,208,276 +6.20(+3.68%)
May 02, 2022 159.37 168.76 158.18 168.33 1,927,113 +6.93(+4.29%)
Apr 29, 2022 163.45 170.82 160.13 161.40 2,425,347 -3.07(-1.87%)
Apr 28, 2022 170.39 172.48 156.42 164.47 3,332,548 -1.24(-0.75%)
Apr 27, 2022 169.50 178.25 161.60 165.71 7,928,996 +11.88(+7.72%)
Apr 26, 2022 154.68 158.76 151.23 153.83 3,592,937 -3.77(-2.39%)
Apr 25, 2022 151.00 158.26 146.62 157.60 2,826,650 +3.97(+2.58%)
Apr 22, 2022 156.91 161.47 150.52 153.63 3,877,635 -2.93(-1.87%)
Apr 21, 2022 181.97 181.97 154.41 156.56 5,300,493 -21.97(-12.31%)
Apr 20, 2022 197.27 197.85 176.72 178.53 2,796,968 -17.07(-8.73%)
Apr 19, 2022 190.32 195.96 185.39 195.60 1,646,256 +5.57(+2.93%)
Apr 18, 2022 190.00 192.73 187.06 190.03 1,506,996 -0.48(-0.25%)
Apr 14, 2022 192.12 197.29 189.90 190.51 1,543,197 -2.72(-1.41%)
Apr 13, 2022 187.47 193.75 184.50 193.23 1,479,977 +7.28(+3.92%)
Apr 12, 2022 192.00 194.89 185.60 185.95 1,862,877 -1.93(-1.03%)
Apr 11, 2022 191.00 194.32 185.24 187.88 2,682,439 -7.26(-3.72%)
Apr 08, 2022 204.00 206.14 194.74 195.14 1,820,116 -11.81(-5.71%)
Apr 07, 2022 203.76 215.47 201.29 206.95 2,976,599 +2.96(+1.45%)
Apr 06, 2022 206.60 208.80 197.08 203.99 2,996,562 -7.24(-3.43%)
Apr 05, 2022 216.00 220.99 209.66 211.23 3,024,073 -5.15(-2.38%)
Apr 04, 2022 207.27 217.29 207.11 216.38 2,390,669 +10.49(+5.09%)
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.