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 (%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
Feb 01, 2021 185.30 188.35 177.35 186.34 2,493,411 +3.99(+2.19%)
Jan 29, 2021 191.08 194.95 177.67 182.35 2,750,700 -11.39(-5.88%)
Jan 28, 2021 182.85 195.70 177.00 193.74 3,469,497 +14.72(+8.22%)
Jan 27, 2021 180.00 191.00 175.39 179.02 4,465,021 -8.32(-4.44%)
Jan 26, 2021 206.21 209.62 185.22 187.34 4,949,475 -15.39(-7.59%)
Jan 25, 2021 215.55 221.42 200.36 202.73 3,443,167 -9.34(-4.40%)
Jan 22, 2021 208.18 213.55 204.70 212.07 2,521,500 -0.02(-0.01%)
Jan 21, 2021 201.97 214.50 196.65 212.09 3,609,957 +12.69(+6.36%)
Jan 20, 2021 203.21 206.47 196.33 199.40 2,740,091 -1.88(-0.93%)
Jan 19, 2021 197.83 204.01 194.21 201.28 3,838,051 +10.69(+5.61%)
Jan 15, 2021 206.54 208.35 189.21 190.59 5,237,000 -18.24(-8.73%)
Jan 14, 2021 207.04 216.22 206.50 208.83 2,767,802 +5.14(+2.52%)
Jan 13, 2021 205.47 208.27 199.64 203.69 2,407,677 -2.80(-1.36%)
Jan 12, 2021 204.88 207.99 197.08 206.49 2,502,688 +4.81(+2.38%)
Jan 11, 2021 200.40 208.39 196.12 201.68 3,002,191 -5.73(-2.76%)
Jan 08, 2021 217.70 219.97 200.05 207.41 5,199,600 -6.35(-2.97%)
Jan 07, 2021 209.84 222.43 209.20 213.76 6,044,698 +10.38(+5.10%)
Jan 06, 2021 197.90 210.20 195.77 203.38 33,322,489 +21.90(+12.07%)
Jan 05, 2021 175.71 186.63 173.55 181.48 4,601,641 +9.24(+5.36%)
Jan 04, 2021 178.70 179.15 167.07 172.24 3,874,545 -3.23(-1.84%)
Dec 31, 2020 175.47 175.47 175.47 2,405,970 +2.54(+1.47%)
Dec 30, 2020 171.68 177.55 171.68 172.93 2,405,970 +2.73(+1.60%)
Dec 29, 2020 175.49 176.23 164.30 170.20 3,146,254 -5.29(-3.01%)
Dec 28, 2020 188.45 189.41 173.67 175.49 2,697,104 -5.90(-3.25%)
Dec 24, 2020 179.76 184.54 177.48 181.39 1,062,200 +1.07(+0.59%)
Dec 23, 2020 181.40 184.08 174.21 180.32 2,533,364 +3.05(+1.72%)
Dec 22, 2020 174.99 186.40 173.00 177.27 3,492,990 +6.49(+3.80%)
Dec 21, 2020 162.95 172.10 161.18 170.78 2,738,626 +6.37(+3.87%)
Dec 18, 2020 163.69 169.67 163.01 164.41 3,563,200 +0.89(+0.54%)
Dec 17, 2020 165.52 168.18 159.00 163.52 2,817,309 +0.21(+0.13%)
Dec 16, 2020 159.00 163.46 152.53 163.31 3,212,773 +2.85(+1.78%)
Dec 15, 2020 147.40 161.56 147.26 160.46 4,002,004 +15.39(+10.61%)
Dec 14, 2020 143.00 147.49 137.75 145.07 2,214,990 +5.16(+3.69%)
Dec 11, 2020 133.38 144.60 133.00 139.91 3,083,500 +8.70(+6.63%)
Dec 10, 2020 125.67 132.22 125.54 131.21 1,309,297 +3.95(+3.10%)
Dec 09, 2020 136.36 136.71 125.87 127.26 2,181,875 -7.48(-5.55%)
Dec 08, 2020 129.98 135.15 129.41 134.74 1,527,677 +5.42(+4.19%)
Dec 07, 2020 130.29 133.20 127.22 129.32 1,305,802 -1.14(-0.87%)
Dec 04, 2020 130.12 136.11 129.23 130.46 2,413,200 +2.79(+2.19%)
Dec 03, 2020 129.50 133.69 126.29 127.67 1,849,454 -0.26(-0.20%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
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.