Skip to main content

Enphase Energy Inc (NQ: ENPH )

116.91 +13.27 (+12.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 109.26 120.18 107.56 116.91 14,751,341 +13.27(+12.80%)
Jul 23, 2024 102.90 105.66 102.88 103.64 4,435,605 -1.10(-1.05%)
Jul 22, 2024 109.14 109.29 102.30 104.74 4,202,425 -0.72(-0.68%)
Jul 19, 2024 107.74 108.69 105.31 105.46 3,238,582 -2.48(-2.30%)
Jul 18, 2024 113.62 115.23 105.58 107.94 4,927,612 -3.21(-2.88%)
Jul 17, 2024 112.64 115.20 108.62 111.15 4,366,405 -5.02(-4.32%)
Jul 16, 2024 114.61 116.40 111.12 116.17 3,618,514 +3.11(+2.75%)
Jul 15, 2024 114.66 115.87 110.35 113.06 5,348,731 -6.28(-5.26%)
Jul 12, 2024 113.51 119.71 113.30 119.34 5,640,616 +7.66(+6.86%)
Jul 11, 2024 111.64 115.29 108.75 111.68 6,143,754 +4.93(+4.62%)
Jul 10, 2024 104.81 107.28 102.55 106.75 2,973,894 +3.16(+3.05%)
Jul 09, 2024 101.69 104.75 100.04 103.59 3,302,667 +0.78(+0.76%)
Jul 08, 2024 98.60 102.95 97.76 102.81 3,539,726 +5.67(+5.84%)
Jul 05, 2024 100.69 101.46 97.00 97.14 2,858,222 -2.03(-2.05%)
Jul 03, 2024 97.00 99.18 95.25 99.17 3,961,739 +3.40(+3.55%)
Jul 02, 2024 96.45 99.58 95.21 95.77 3,723,519 -1.49(-1.53%)
Jul 01, 2024 99.50 99.71 96.88 97.26 3,129,394 -2.45(-2.46%)
Jun 28, 2024 105.17 105.55 98.37 99.71 5,477,025 -5.52(-5.25%)
Jun 27, 2024 102.95 106.49 101.58 105.23 3,204,707 +2.28(+2.21%)
Jun 26, 2024 101.36 103.16 100.41 102.95 4,485,272 +1.10(+1.08%)
Jun 25, 2024 106.94 108.00 101.52 101.85 5,615,125 -6.17(-5.71%)
Jun 24, 2024 106.92 109.11 104.55 108.02 5,089,002 +1.35(+1.27%)
Jun 21, 2024 107.83 108.80 105.42 106.67 5,715,931 -1.90(-1.75%)
Jun 20, 2024 110.92 113.00 107.64 108.57 7,516,683 -10.44(-8.77%)
Jun 18, 2024 119.50 121.19 118.25 119.01 2,673,112 -1.82(-1.51%)
Jun 17, 2024 123.67 124.20 118.32 120.83 3,665,886 -3.78(-3.03%)
Jun 14, 2024 129.39 131.74 124.28 124.61 3,055,777 -5.11(-3.94%)
Jun 13, 2024 134.02 134.99 128.70 129.72 2,671,556 -4.80(-3.57%)
Jun 12, 2024 139.60 141.63 133.09 134.52 4,989,244 +2.11(+1.59%)
Jun 11, 2024 129.39 132.85 126.37 132.41 2,663,463 +1.74(+1.33%)
Jun 10, 2024 123.23 131.24 122.02 130.67 3,440,518 +7.92(+6.45%)
Jun 07, 2024 129.91 130.38 122.06 122.75 3,724,313 -9.55(-7.22%)
Jun 06, 2024 133.00 133.00 129.97 132.30 1,740,688 -0.94(-0.71%)
Jun 05, 2024 131.58 134.98 129.33 133.24 2,612,132 +3.47(+2.67%)
Jun 04, 2024 128.04 132.20 125.90 129.77 2,962,237 +2.22(+1.74%)
Jun 03, 2024 131.21 131.61 126.74 127.55 2,225,655 -0.35(-0.27%)
May 31, 2024 132.00 134.00 125.23 127.90 6,043,306 -2.76(-2.11%)
May 30, 2024 127.00 133.34 126.37 130.66 3,948,314 +4.97(+3.95%)
May 29, 2024 125.54 128.84 124.80 125.69 3,977,924 -3.69(-2.85%)
May 28, 2024 128.75 131.13 127.26 129.38 4,700,891 +4.20(+3.36%)
May 24, 2024 118.90 127.52 118.14 125.18 5,484,459 +7.68(+6.54%)
May 23, 2024 121.66 122.15 116.11 117.50 5,108,938 -3.73(-3.08%)
May 22, 2024 111.42 124.79 111.22 121.23 8,380,436 +9.73(+8.73%)
May 21, 2024 112.38 113.28 110.92 111.50 2,538,875 -1.95(-1.72%)
May 20, 2024 114.50 114.79 110.67 113.45 2,450,668 -0.87(-0.76%)
May 17, 2024 116.68 118.11 113.66 114.32 2,259,116 -2.53(-2.17%)
May 16, 2024 117.31 117.92 114.02 116.85 2,732,533 +1.38(+1.20%)
May 15, 2024 120.46 121.62 114.06 115.47 3,873,546 -1.64(-1.40%)
May 14, 2024 114.54 121.39 113.12 117.11 4,518,619 +6.33(+5.71%)
May 13, 2024 108.69 113.49 108.69 110.78 2,950,033 +2.43(+2.24%)
May 10, 2024 112.99 113.70 107.44 108.35 3,201,830 -2.78(-2.50%)
May 09, 2024 110.53 112.10 108.52 111.13 3,724,890 -1.23(-1.09%)
May 08, 2024 112.04 115.45 111.51 112.36 2,821,782 -2.56(-2.23%)
May 07, 2024 115.86 118.80 113.40 114.92 2,554,920 -0.16(-0.13%)
May 06, 2024 114.28 117.50 114.00 115.08 2,757,838 +0.88(+0.77%)
May 03, 2024 110.52 117.26 110.52 114.20 6,067,195 +8.14(+7.67%)
May 02, 2024 107.37 107.81 102.34 106.06 4,240,581 +0.90(+0.86%)
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.