Enphase Energy Inc (NQ: ENPH )

256.71 USD +9.29 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 150.19 151.73 148.00 149.97 1,907,192 +1.57(+1.06%)
Sep 29, 2021 152.33 153.10 146.72 148.40 1,865,927 -2.31(-1.53%)
Sep 28, 2021 152.00 153.07 149.42 150.71 1,984,664 -4.35(-2.81%)
Sep 27, 2021 151.81 156.88 148.47 155.06 1,565,050 +1.40(+0.91%)
Sep 24, 2021 157.21 157.39 152.10 153.66 1,243,438 -4.66(-2.94%)
Sep 23, 2021 158.99 160.12 157.00 158.32 1,150,356 +0.11(+0.07%)
Sep 22, 2021 153.24 158.92 152.00 158.21 1,304,263 +3.92(+2.54%)
Sep 21, 2021 154.91 155.80 150.30 154.29 1,948,777 +1.84(+1.21%)
Sep 20, 2021 154.66 156.77 149.32 152.45 2,526,193 -8.44(-5.25%)
Sep 17, 2021 155.43 161.67 153.96 160.89 3,596,101 +4.10(+2.61%)
Sep 16, 2021 153.94 157.10 152.21 156.79 1,997,224 +1.22(+0.78%)
Sep 15, 2021 156.87 157.63 152.11 155.57 2,400,317 -2.38(-1.51%)
Sep 14, 2021 160.46 162.44 157.19 157.95 1,543,546 -2.14(-1.34%)
Sep 13, 2021 158.99 161.01 154.17 160.09 1,952,413 +1.87(+1.18%)
Sep 10, 2021 163.08 164.80 157.81 158.22 2,035,797 -3.14(-1.95%)
Sep 09, 2021 163.45 164.40 160.18 161.36 2,042,238 -2.02(-1.24%)
Sep 08, 2021 171.36 174.99 163.09 163.38 2,262,239 -5.36(-3.18%)
Sep 07, 2021 171.50 172.65 166.64 168.74 1,916,964 -5.20(-2.99%)
Sep 03, 2021 175.62 177.69 172.67 173.94 1,181,916 -2.95(-1.67%)
Sep 02, 2021 177.65 180.31 175.51 176.89 1,103,274 +0.46(+0.26%)
Sep 01, 2021 177.98 181.72 175.00 176.43 1,479,435 +2.70(+1.55%)
Aug 31, 2021 178.13 178.13 169.60 173.73 2,044,279 -4.05(-2.28%)
Aug 30, 2021 176.66 179.05 174.61 177.78 1,372,704 +2.79(+1.59%)
Aug 27, 2021 172.78 177.50 171.66 174.99 1,043,056 +2.56(+1.48%)
Aug 26, 2021 172.91 177.78 172.10 172.43 1,291,962 -0.48(-0.28%)
Aug 25, 2021 172.93 174.65 170.34 172.91 763,431 -0.01(-0.01%)
Aug 24, 2021 172.82 176.80 171.71 172.92 1,234,410 +0.68(+0.39%)
Aug 23, 2021 168.80 172.88 166.71 172.24 2,143,971 +6.25(+3.77%)
Aug 20, 2021 162.73 168.09 162.66 165.99 1,132,851 +3.10(+1.90%)
Aug 19, 2021 161.38 166.49 160.27 162.89 1,389,388 +0.42(+0.26%)
Aug 18, 2021 164.74 166.62 162.36 162.47 1,162,715 -1.01(-0.62%)
Aug 17, 2021 166.14 167.40 159.84 163.48 2,027,987 -4.06(-2.42%)
Aug 16, 2021 173.60 174.23 166.60 167.54 1,733,406 -7.46(-4.26%)
Aug 13, 2021 180.70 180.71 174.60 175.00 1,300,141 -6.27(-3.46%)
Aug 12, 2021 180.73 183.00 178.21 181.27 1,296,758 -1.02(-0.56%)
Aug 11, 2021 185.60 186.28 177.11 182.29 1,495,838 -1.80(-0.98%)
Aug 10, 2021 187.51 188.97 183.32 184.09 1,398,906 -1.47(-0.79%)
Aug 09, 2021 181.13 186.60 178.80 185.56 1,514,844 +5.82(+3.24%)
Aug 06, 2021 183.59 184.34 177.50 179.74 2,039,624 -3.71(-2.02%)
Aug 05, 2021 192.60 193.53 182.99 183.45 2,133,789 -10.48(-5.40%)
Aug 04, 2021 192.33 196.41 191.34 193.93 2,027,249 +1.31(+0.68%)
Aug 03, 2021 188.94 201.50 187.00 192.62 4,427,663 +9.51(+5.19%)
Aug 02, 2021 190.01 191.00 182.35 183.11 2,228,753 -6.49(-3.42%)
Jul 30, 2021 178.73 189.92 177.22 189.60 2,358,125 +7.54(+4.14%)
Jul 29, 2021 182.56 188.36 179.40 182.06 2,035,111 +0.64(+0.35%)
Jul 28, 2021 170.26 183.00 163.35 181.42 3,610,019 +8.56(+4.95%)
Jul 27, 2021 175.52 176.85 166.13 172.86 2,782,601 -3.82(-2.16%)
Jul 26, 2021 177.44 180.92 174.50 176.68 1,246,245 -1.50(-0.84%)
Jul 23, 2021 178.90 178.90 174.21 178.18 1,311,711 -0.76(-0.42%)
Jul 22, 2021 179.75 181.92 176.56 178.94 1,329,143 -0.85(-0.47%)
Jul 21, 2021 173.55 180.90 172.30 179.79 1,921,262 +7.70(+4.47%)
Jul 20, 2021 167.53 173.51 163.93 172.09 1,943,188 +6.81(+4.12%)
Jul 19, 2021 158.11 165.86 155.25 165.28 1,968,080 +1.83(+1.12%)
Jul 16, 2021 167.54 168.30 163.02 163.45 1,522,772 -1.84(-1.11%)
Jul 15, 2021 171.99 174.31 162.82 165.29 3,122,412 -5.50(-3.22%)
Jul 14, 2021 185.05 185.92 170.61 170.79 2,376,344 -13.27(-7.21%)
Jul 13, 2021 185.45 188.95 182.37 184.06 1,351,764 -1.66(-0.89%)
Jul 12, 2021 184.30 187.62 180.49 185.72 1,549,450 +1.92(+1.04%)
Jul 09, 2021 181.00 184.01 177.75 183.80 1,424,918 +4.08(+2.27%)
Jul 08, 2021 171.57 181.72 170.26 179.72 2,405,777 -2.11(-1.16%)
Jul 07, 2021 190.10 196.02 181.41 181.83 2,657,745 -6.98(-3.70%)
Jul 06, 2021 186.35 189.18 183.34 188.81 2,138,341 +2.40(+1.29%)
Jul 02, 2021 185.88 191.00 184.63 186.41 1,729,751 +3.30(+1.80%)
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.