Enphase Energy Inc (NQ: ENPH )

292.94 -8.19 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 197.69 205.87 195.62 201.78 1,850,142 +5.13(+2.61%)
Mar 30, 2022 201.73 203.85 195.57 196.65 1,671,197 -5.71(-2.82%)
Mar 29, 2022 196.00 202.52 188.55 202.36 2,397,413 +6.84(+3.50%)
Mar 28, 2022 191.17 201.34 189.65 195.52 2,053,461 +1.71(+0.88%)
Mar 25, 2022 197.63 198.65 187.30 193.81 2,010,215 -4.03(-2.04%)
Mar 24, 2022 191.24 197.86 189.33 197.84 1,983,238 +7.65(+4.02%)
Mar 23, 2022 184.89 197.92 184.14 190.19 1,907,804 +0.94(+0.50%)
Mar 22, 2022 185.45 195.79 184.31 189.25 2,334,642 +3.80(+2.05%)
Mar 21, 2022 184.62 187.94 179.40 185.45 1,974,005 +0.93(+0.50%)
Mar 18, 2022 179.27 185.32 178.25 184.52 3,194,407 +3.67(+2.03%)
Mar 17, 2022 174.44 183.45 172.79 180.85 2,314,128 +3.64(+2.05%)
Mar 16, 2022 166.23 177.86 164.70 177.21 3,156,746 +12.57(+7.63%)
Mar 15, 2022 157.87 164.84 150.88 164.64 2,732,109 +7.00(+4.44%)
Mar 14, 2022 169.00 171.88 155.01 157.64 3,057,186 -13.43(-7.85%)
Mar 11, 2022 179.25 186.38 170.89 171.07 2,771,499 -7.65(-4.28%)
Mar 10, 2022 178.93 180.40 169.20 178.72 3,112,600 -1.15(-0.64%)
Mar 09, 2022 173.05 182.00 167.10 179.87 4,549,282 +3.88(+2.20%)
Mar 08, 2022 160.00 182.65 158.95 175.99 6,823,666 +17.18(+10.82%)
Mar 07, 2022 162.70 168.00 158.68 158.81 3,290,838 +0.66(+0.42%)
Mar 04, 2022 159.82 164.25 152.95 158.15 2,512,550 -0.88(-0.55%)
Mar 03, 2022 164.86 165.73 157.21 159.03 2,323,862 -4.86(-2.97%)
Mar 02, 2022 169.88 169.88 159.53 163.89 3,484,027 -6.71(-3.93%)
Mar 01, 2022 167.54 172.87 163.52 170.60 3,539,037 +3.90(+2.34%)
Feb 28, 2022 157.40 167.95 157.40 166.70 5,371,078 +12.97(+8.44%)
Feb 25, 2022 148.00 154.57 149.59 153.73 3,113,499 +6.38(+4.33%)
Feb 24, 2022 119.00 147.93 118.57 147.35 5,039,253 +20.79(+16.43%)
Feb 23, 2022 135.00 135.52 126.12 126.56 2,105,269 -6.47(-4.86%)
Feb 22, 2022 137.19 139.90 131.30 133.03 2,578,732 -7.32(-5.22%)
Feb 18, 2022 140.35 0 -8.02(-5.41%)
Feb 17, 2022 151.23 154.77 147.82 148.37 1,673,721 -5.66(-3.67%)
Feb 16, 2022 149.60 154.84 146.80 154.03 1,970,358 -0.26(-0.17%)
Feb 15, 2022 147.61 154.89 147.57 154.29 3,051,426 +10.36(+7.20%)
Feb 14, 2022 145.83 149.98 142.38 143.93 2,435,833 -1.76(-1.21%)
Feb 11, 2022 154.07 156.84 143.78 145.69 3,384,272 -8.95(-5.79%)
Feb 10, 2022 156.19 166.71 153.27 154.64 5,352,927 -7.25(-4.48%)
Feb 09, 2022 178.52 183.13 154.60 161.89 24,856,044 +17.39(+12.03%)
Feb 08, 2022 139.20 145.67 137.18 144.50 3,935,558 +3.73(+2.65%)
Feb 07, 2022 140.52 146.74 139.47 140.77 3,612,362 -0.46(-0.33%)
Feb 04, 2022 133.71 143.42 131.65 141.23 2,536,924 +8.32(+6.26%)
Feb 03, 2022 134.00 130.07 132.91 2,908,934 -6.60(-4.73%)
Feb 02, 2022 144.90 145.26 138.59 139.51 2,367,726 -3.16(-2.21%)
Feb 01, 2022 141.19 143.35 136.62 142.67 2,603,564 +2.20(+1.57%)
Jan 31, 2022 125.00 140.75 140.47 3,987,441 +16.61(+13.41%)
Jan 28, 2022 120.32 124.28 113.97 123.86 3,074,556 +3.89(+3.24%)
Jan 27, 2022 125.20 125.78 119.62 119.97 2,780,828 -1.78(-1.46%)
Jan 26, 2022 126.67 130.66 120.56 121.75 4,005,916 -0.90(-0.73%)
Jan 25, 2022 123.00 126.40 120.48 122.65 2,784,382 -5.45(-4.25%)
Jan 24, 2022 119.77 128.31 113.40 128.10 5,200,040 +2.08(+1.65%)
Jan 21, 2022 131.90 133.56 124.52 126.02 3,900,118 -8.67(-6.44%)
Jan 20, 2022 137.97 143.09 134.30 134.69 2,710,322 +0.11(+0.08%)
Jan 19, 2022 138.00 140.31 133.66 134.58 2,399,968 -1.34(-0.99%)
Jan 18, 2022 139.77 142.36 135.69 135.92 2,677,872 -6.92(-4.84%)
Jan 14, 2022 142.84 0 -0.65(-0.45%)
Jan 13, 2022 156.64 157.24 143.20 143.49 2,767,701 -5.79(-3.88%)
Jan 12, 2022 150.52 154.13 147.35 149.28 2,432,878 +0.77(+0.52%)
Jan 11, 2022 145.92 151.29 145.25 148.51 3,010,140 +1.38(+0.94%)
Jan 10, 2022 140.21 147.39 137.66 147.13 3,728,513 +2.00(+1.38%)
Jan 07, 2022 152.11 154.95 144.17 145.13 3,562,966 -6.36(-4.20%)
Jan 06, 2022 156.01 156.23 145.82 151.49 3,543,321 -5.71(-3.63%)
Jan 05, 2022 174.55 174.85 156.80 157.20 4,056,679 -21.08(-11.82%)
Jan 04, 2022 187.59 188.00 171.30 178.28 2,482,918 -5.63(-3.06%)
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.