Enphase Energy Inc (NQ: ENPH )

242.58 USD +5.72 (+2.41%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 184.31 186.38 181.25 183.63 2,650,791 -2.08(-1.12%)
Jun 29, 2021 188.20 192.92 184.48 185.71 2,881,830 -2.62(-1.39%)
Jun 28, 2021 179.02 188.99 178.42 188.33 2,809,050 +12.94(+7.38%)
Jun 25, 2021 174.90 181.19 173.25 175.39 4,042,761 +4.62(+2.71%)
Jun 24, 2021 171.24 172.46 165.93 170.77 2,528,325 +0.53(+0.31%)
Jun 23, 2021 167.45 171.70 167.17 170.24 2,384,800 +2.94(+1.76%)
Jun 22, 2021 162.40 169.80 162.27 167.30 2,194,664 +4.22(+2.59%)
Jun 21, 2021 163.53 165.88 157.55 163.08 2,707,942 -2.77(-1.67%)
Jun 18, 2021 161.15 168.15 159.35 165.85 5,347,529 +3.86(+2.38%)
Jun 17, 2021 150.59 164.28 150.12 161.99 4,968,806 +9.97(+6.56%)
Jun 16, 2021 144.01 154.06 144.01 152.02 3,405,765 +7.10(+4.90%)
Jun 15, 2021 147.26 147.71 143.42 144.92 1,663,484 -2.73(-1.85%)
Jun 14, 2021 148.03 151.74 146.61 147.65 2,060,165 +0.52(+0.35%)
Jun 11, 2021 143.31 147.46 140.63 147.13 2,522,076 +3.63(+2.53%)
Jun 10, 2021 137.15 144.46 136.18 143.50 3,007,510 +6.53(+4.77%)
Jun 09, 2021 139.95 141.23 136.72 136.97 1,614,871 -2.17(-1.56%)
Jun 08, 2021 138.36 141.61 135.13 139.14 1,611,958 +1.67(+1.21%)
Jun 07, 2021 133.62 137.91 130.65 137.47 2,084,501 +2.77(+2.06%)
Jun 04, 2021 135.87 138.69 133.57 134.70 2,193,562 +0.57(+0.42%)
Jun 03, 2021 136.75 138.24 132.48 134.13 2,537,088 -5.04(-3.62%)
Jun 02, 2021 139.03 143.75 137.22 139.17 2,418,472 -0.27(-0.19%)
Jun 01, 2021 144.50 146.38 137.23 139.44 2,336,001 -3.61(-2.52%)
May 28, 2021 143.25 146.76 142.21 143.05 2,175,368 +0.74(+0.52%)
May 27, 2021 143.24 145.50 141.66 142.31 2,608,075 -0.73(-0.51%)
May 26, 2021 139.50 144.36 139.05 143.04 2,795,504 +4.51(+3.26%)
May 25, 2021 142.29 143.11 136.16 138.53 2,837,736 -2.34(-1.66%)
May 24, 2021 143.70 145.08 138.93 140.87 2,284,236 -1.41(-0.99%)
May 21, 2021 144.38 145.00 139.59 142.28 3,552,865 +0.46(+0.32%)
May 20, 2021 132.04 142.62 131.88 141.82 5,137,027 +11.15(+8.53%)
May 19, 2021 119.91 130.80 119.20 130.67 4,409,021 +8.16(+6.66%)
May 18, 2021 119.08 126.21 117.50 122.51 3,742,029 +4.09(+3.45%)
May 17, 2021 119.01 119.68 114.23 118.42 2,886,694 -1.36(-1.14%)
May 14, 2021 116.43 120.14 114.61 119.78 2,486,361 +5.17(+4.51%)
May 13, 2021 119.03 121.25 112.32 114.61 4,364,404 -2.56(-2.18%)
May 12, 2021 117.06 120.70 115.96 117.17 3,919,500 -4.25(-3.50%)
May 11, 2021 111.08 122.85 108.88 121.42 3,884,318 +3.30(+2.79%)
May 10, 2021 121.45 121.71 116.92 118.12 3,217,035 -4.84(-3.94%)
May 07, 2021 124.07 127.81 121.35 122.96 3,432,748 +1.02(+0.84%)
May 06, 2021 123.52 125.94 117.66 121.94 5,157,890 -4.94(-3.89%)
May 05, 2021 130.24 130.69 124.96 126.88 3,438,455 -0.95(-0.74%)
May 04, 2021 133.70 134.93 124.16 127.83 6,596,598 -8.58(-6.29%)
May 03, 2021 140.38 140.38 134.73 136.41 3,705,073 -2.84(-2.04%)
Apr 30, 2021 140.51 144.34 139.11 139.25 3,451,700 -4.15(-2.89%)
Apr 29, 2021 148.50 149.58 140.08 143.40 4,942,962 -3.51(-2.39%)
Apr 28, 2021 150.36 152.99 144.55 146.91 12,954,628 -24.19(-14.14%)
Apr 27, 2021 173.27 175.74 169.10 171.10 2,647,621 -1.55(-0.90%)
Apr 26, 2021 167.35 174.09 164.90 172.65 2,469,513 +5.68(+3.40%)
Apr 23, 2021 163.46 168.26 162.00 166.97 2,289,700 +6.09(+3.79%)
Apr 22, 2021 160.18 167.23 159.01 160.88 3,777,120 +5.80(+3.74%)
Apr 21, 2021 144.08 155.36 142.02 155.08 2,599,230 +8.08(+5.50%)
Apr 20, 2021 141.85 147.75 140.85 147.00 2,696,984 +5.86(+4.15%)
Apr 19, 2021 146.93 153.60 139.27 141.14 2,788,312 -8.87(-5.91%)
Apr 16, 2021 144.87 151.06 144.84 150.01 2,302,900 +4.22(+2.89%)
Apr 15, 2021 155.55 155.65 142.42 145.79 2,774,286 -6.12(-4.03%)
Apr 14, 2021 152.48 157.10 150.92 151.91 1,725,518 -1.18(-0.77%)
Apr 13, 2021 150.93 153.53 147.58 153.09 1,531,261 +1.22(+0.80%)
Apr 12, 2021 151.19 152.34 146.05 151.87 1,636,292 +0.52(+0.34%)
Apr 09, 2021 150.00 152.52 147.25 151.35 2,033,600 -1.78(-1.16%)
Apr 08, 2021 152.20 156.10 151.38 153.13 2,104,062 +3.12(+2.08%)
Apr 07, 2021 156.12 157.68 149.23 150.01 2,120,266 -7.91(-5.01%)
Apr 06, 2021 151.48 161.17 151.01 157.92 2,646,447 +8.50(+5.69%)
Apr 05, 2021 165.14 165.57 148.80 149.42 3,648,270 -13.27(-8.16%)
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.