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 (%)
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 2,837,494 -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%)
Apr 01, 2021 169.12 172.39 162.25 162.69 2,718,100 +0.53(+0.33%)
Mar 31, 2021 155.87 164.87 154.58 162.16 2,954,997 +11.56(+7.68%)
Mar 30, 2021 139.57 150.89 138.06 150.60 2,503,160 +8.46(+5.95%)
Mar 29, 2021 148.97 152.24 139.69 142.14 2,866,618 -9.93(-6.53%)
Mar 26, 2021 148.07 153.00 144.52 152.07 2,041,400 +3.59(+2.42%)
Mar 25, 2021 140.51 148.74 136.88 148.48 3,735,249 +0.50(+0.34%)
Mar 24, 2021 159.05 159.05 147.93 147.98 2,153,037 -7.99(-5.12%)
Mar 23, 2021 160.49 165.35 154.69 155.97 3,575,930 -5.14(-3.19%)
Mar 22, 2021 157.59 163.86 155.59 161.11 3,054,404 +6.16(+3.98%)
Mar 19, 2021 151.57 156.75 147.55 154.95 5,954,100 +6.47(+4.36%)
Mar 18, 2021 157.50 159.74 147.86 148.48 3,884,295 -15.34(-9.36%)
Mar 17, 2021 158.57 167.83 153.09 163.82 4,096,841 -2.49(-1.50%)
Mar 16, 2021 173.01 175.78 163.56 166.31 2,382,784 -7.85(-4.51%)
Mar 15, 2021 165.01 175.13 164.40 174.16 3,377,504 +9.45(+5.74%)
Mar 12, 2021 157.50 166.25 153.10 164.71 2,387,900 -0.63(-0.38%)
Mar 11, 2021 158.49 166.40 155.79 165.34 3,678,451 +12.91(+8.47%)
Mar 10, 2021 158.01 162.74 150.09 152.43 4,717,889 +3.73(+2.51%)
Mar 09, 2021 141.00 150.83 139.50 148.70 4,841,949 +16.64(+12.60%)
Mar 08, 2021 145.00 147.86 131.47 132.06 4,693,080 -11.49(-8.00%)
Mar 05, 2021 153.68 154.65 129.00 143.55 6,613,400 -6.33(-4.22%)
Mar 04, 2021 157.11 163.62 143.00 149.88 5,580,061 -11.24(-6.98%)
Mar 03, 2021 171.39 173.79 160.93 161.12 3,987,482 -10.57(-6.16%)
Mar 02, 2021 185.30 185.30 171.13 171.69 3,339,076 -14.76(-7.92%)
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.