Enphase Energy Inc (NQ: ENPH )

121.23 +9.73 (+8.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 109.05 110.95 105.06 105.16 4,363,065 -3.60(-3.31%)
Apr 30, 2024 111.25 111.94 108.69 108.76 2,767,702 -5.09(-4.47%)
Apr 29, 2024 113.64 115.75 111.13 113.85 3,117,223 +1.92(+1.72%)
Apr 26, 2024 111.36 115.47 109.55 111.93 5,827,302 +4.10(+3.80%)
Apr 25, 2024 105.57 108.55 98.40 107.83 7,486,990 +0.66(+0.62%)
Apr 24, 2024 112.60 118.24 105.93 107.17 10,883,854 -6.31(-5.56%)
Apr 23, 2024 109.93 116.10 109.65 113.48 6,395,018 +2.95(+2.67%)
Apr 22, 2024 107.22 110.90 105.61 110.53 3,556,780 +4.05(+3.80%)
Apr 19, 2024 109.36 109.85 105.96 106.48 3,460,207 -2.69(-2.46%)
Apr 18, 2024 111.00 113.25 106.82 109.17 3,174,170 -2.88(-2.57%)
Apr 17, 2024 111.80 114.38 108.56 112.05 3,624,101 +1.58(+1.43%)
Apr 16, 2024 111.82 112.28 108.70 110.47 2,932,191 -2.00(-1.78%)
Apr 15, 2024 116.52 117.50 111.80 112.47 2,783,787 -4.55(-3.89%)
Apr 12, 2024 121.70 123.42 116.34 117.02 2,915,405 -4.68(-3.85%)
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 2,507,701 -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%)
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.