Enphase Energy Inc (NQ: ENPH )

247.42 USD -7.68 (-3.01%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 225.00 237.00 231.63 4,171,351 +7.17(+3.19%)
Oct 28, 2021 216.22 227.59 224.46 5,732,769 +8.24(+3.81%)
Oct 27, 2021 205.50 225.40 205.12 216.22 15,165,865 +42.76(+24.65%)
Oct 26, 2021 181.62 173.46 2,963,222 -6.12(-3.41%)
Oct 25, 2021 178.68 181.24 176.92 179.58 1,367,020 +2.88(+1.63%)
Oct 22, 2021 181.47 181.47 174.33 176.70 1,624,328 -3.10(-1.72%)
Oct 21, 2021 179.47 184.77 177.96 179.80 2,392,442 -0.30(-0.17%)
Oct 20, 2021 186.23 187.00 177.34 180.10 2,248,988 -6.96(-3.72%)
Oct 19, 2021 181.00 190.87 180.10 187.06 2,834,054 +7.09(+3.94%)
Oct 18, 2021 171.39 181.12 171.28 179.97 1,898,933 +7.05(+4.08%)
Oct 15, 2021 174.59 175.96 171.09 172.92 2,037,801 -0.86(-0.49%)
Oct 14, 2021 175.60 176.63 170.44 173.78 1,541,588 +0.57(+0.33%)
Oct 13, 2021 171.93 175.91 169.82 173.21 2,118,386 +3.37(+1.98%)
Oct 12, 2021 162.12 172.10 162.12 169.84 2,437,946 +8.58(+5.32%)
Oct 11, 2021 154.75 165.46 154.75 161.26 2,144,946 +6.86(+4.44%)
Oct 08, 2021 158.46 159.50 153.59 154.40 1,205,266 -2.81(-1.79%)
Oct 07, 2021 156.17 162.73 156.00 157.21 1,965,566 +3.63(+2.36%)
Oct 06, 2021 144.36 155.85 143.45 153.58 2,355,171 +6.17(+4.19%)
Oct 05, 2021 146.00 149.73 145.16 147.41 1,410,857 +2.38(+1.64%)
Oct 04, 2021 153.54 153.72 144.47 145.03 2,126,701 -10.33(-6.65%)
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.