Enphase Energy Inc (NQ: ENPH )

217.79 USD -17.21 (-7.32%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.45 19.95 18.68 19.43 9,053,504 +0.67(+3.57%)
Oct 30, 2019 21.68 22.00 18.59 18.76 27,212,225 -6.43(-25.53%)
Oct 29, 2019 25.59 27.61 24.19 25.19 13,212,542 -0.25(-0.98%)
Oct 28, 2019 24.51 26.00 24.06 25.44 5,682,945 +0.89(+3.63%)
Oct 25, 2019 23.21 24.73 21.84 24.55 7,283,400 +1.34(+5.77%)
Oct 24, 2019 23.60 23.95 22.59 23.21 4,830,289 -0.19(-0.81%)
Oct 23, 2019 23.56 24.90 23.30 23.40 4,398,867 -0.31(-1.31%)
Oct 22, 2019 26.05 26.19 23.11 23.71 6,632,817 -2.18(-8.42%)
Oct 21, 2019 24.90 26.30 24.68 25.89 3,249,749 +1.14(+4.61%)
Oct 18, 2019 25.00 25.89 24.42 24.75 3,123,900 -0.35(-1.39%)
Oct 17, 2019 24.29 25.26 23.75 25.10 2,590,418 +0.93(+3.85%)
Oct 16, 2019 23.91 24.34 23.16 24.17 2,167,828 +0.03(+0.12%)
Oct 15, 2019 24.65 25.07 23.30 24.14 3,194,004 -0.61(-2.46%)
Oct 14, 2019 24.36 25.00 24.14 24.75 2,108,891 +0.47(+1.94%)
Oct 11, 2019 24.71 25.26 23.88 24.28 3,228,400 -0.25(-1.02%)
Oct 10, 2019 24.17 25.46 24.00 24.53 3,935,659 +0.31(+1.28%)
Oct 09, 2019 24.39 24.60 23.12 24.22 3,463,363 -0.03(-0.12%)
Oct 08, 2019 23.65 24.44 23.30 24.25 3,103,908 +0.50(+2.11%)
Oct 07, 2019 23.67 24.17 22.78 23.75 3,961,473 +0.30(+1.30%)
Oct 04, 2019 22.83 23.52 22.12 23.45 3,150,100 +1.02(+4.57%)
Oct 03, 2019 21.95 22.48 21.20 22.42 3,410,807 +0.52(+2.37%)
Oct 02, 2019 21.27 21.94 20.23 21.90 4,117,491 +0.19(+0.88%)
Oct 01, 2019 22.07 22.33 21.38 21.71 3,012,907 -0.52(-2.34%)
Sep 30, 2019 22.49 22.74 21.62 22.23 5,060,169 -0.02(-0.11%)
Sep 27, 2019 23.18 23.40 22.16 22.25 4,298,200 -0.93(-3.99%)
Sep 26, 2019 25.06 25.50 23.06 23.18 4,689,089 -1.88(-7.50%)
Sep 25, 2019 24.71 25.64 24.50 25.06 3,207,297 +0.04(+0.16%)
Sep 24, 2019 27.27 27.45 24.42 25.02 6,408,778 -2.21(-8.12%)
Sep 23, 2019 27.19 27.50 25.64 27.23 5,519,408 -0.24(-0.87%)
Sep 20, 2019 27.35 27.72 26.07 27.47 6,822,400 +0.35(+1.29%)
Sep 19, 2019 25.27 27.58 25.27 27.12 7,699,755 +1.92(+7.62%)
Sep 18, 2019 25.27 25.78 24.50 25.20 5,260,245 +0.13(+0.52%)
Sep 17, 2019 23.07 25.47 22.89 25.07 6,059,839 +1.67(+7.14%)
Sep 16, 2019 23.57 24.92 23.10 23.40 6,433,219 +1.32(+5.98%)
Sep 13, 2019 21.77 22.99 21.54 22.08 6,497,700 -0.12(-0.54%)
Sep 12, 2019 25.13 25.40 21.23 22.20 16,802,739 -2.52(-10.19%)
Sep 11, 2019 23.39 25.09 23.35 24.72 5,769,638 +1.44(+6.19%)
Sep 10, 2019 23.09 23.87 22.61 23.28 4,716,699 -0.52(-2.18%)
Sep 09, 2019 25.27 25.40 23.36 23.80 6,173,723 -1.60(-6.30%)
Sep 06, 2019 25.32 26.22 24.24 25.40 6,979,100 +0.11(+0.43%)
Sep 05, 2019 28.60 28.93 24.57 25.29 10,033,982 -2.57(-9.22%)
Sep 04, 2019 27.65 28.14 26.70 27.86 4,900,389 +0.16(+0.58%)
Sep 03, 2019 28.79 29.89 27.60 27.70 6,681,328 -1.97(-6.64%)
Aug 30, 2019 31.62 31.80 28.70 29.67 7,039,700 -1.48(-4.75%)
Aug 29, 2019 33.83 33.99 29.90 31.15 8,508,699 -2.12(-6.37%)
Aug 28, 2019 32.77 33.90 32.11 33.27 4,062,309 +0.22(+0.67%)
Aug 27, 2019 34.88 35.42 32.92 33.05 5,088,361 -1.57(-4.53%)
Aug 26, 2019 33.73 34.64 33.33 34.62 3,621,429 +1.22(+3.65%)
Aug 23, 2019 33.34 34.87 33.17 33.40 3,925,100 -0.35(-1.04%)
Aug 22, 2019 34.76 35.11 33.18 33.75 4,788,802 -1.08(-3.10%)
Aug 21, 2019 34.47 35.09 34.21 34.83 3,603,630 +0.95(+2.80%)
Aug 20, 2019 33.25 34.63 32.64 33.88 4,133,203 +0.48(+1.44%)
Aug 19, 2019 32.90 33.89 32.50 33.40 5,169,733 +1.37(+4.28%)
Aug 16, 2019 30.35 32.40 30.22 32.03 5,169,800 +2.25(+7.56%)
Aug 15, 2019 30.63 30.81 29.51 29.78 3,485,157 -0.44(-1.46%)
Aug 14, 2019 31.81 31.95 29.21 30.22 5,834,085 -1.95(-6.06%)
Aug 13, 2019 30.69 32.36 30.57 32.17 3,341,149 +1.27(+4.11%)
Aug 12, 2019 31.07 32.07 30.52 30.90 5,011,460 -0.95(-2.98%)
Aug 09, 2019 31.48 32.80 30.83 31.85 4,300,000 +0.27(+0.85%)
Aug 08, 2019 31.07 31.69 29.81 31.58 4,372,947 +0.80(+2.60%)
Aug 07, 2019 28.77 31.30 28.26 30.78 5,962,124 +2.06(+7.17%)
Aug 06, 2019 28.01 29.54 28.00 28.72 4,965,708 +1.27(+4.63%)
Aug 05, 2019 27.80 28.47 26.11 27.45 6,751,160 -1.67(-5.73%)
Aug 02, 2019 29.49 29.89 28.35 29.12 6,600,200 -0.98(-3.26%)
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.