Enphase Energy Inc (NQ: ENPH )

178.78 +9.50 (+5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.74 58.54 55.31 58.19 3,777,100 +2.39(+4.28%)
May 28, 2020 57.00 60.17 55.21 55.80 4,159,436 -2.06(-3.56%)
May 27, 2020 59.75 59.75 52.50 57.86 5,874,099 -0.57(-0.98%)
May 26, 2020 59.83 61.16 58.05 58.43 5,300,136 +2.01(+3.56%)
May 22, 2020 60.84 61.49 55.80 56.42 6,710,500 -3.51(-5.86%)
May 21, 2020 61.00 61.70 57.52 59.93 8,422,331 -4.24(-6.61%)
May 20, 2020 69.25 69.40 62.34 64.17 8,022,772 -2.87(-4.28%)
May 19, 2020 64.80 70.36 64.80 67.04 6,943,565 +2.62(+4.07%)
May 18, 2020 61.00 64.50 60.58 64.42 6,482,486 +6.05(+10.36%)
May 15, 2020 56.49 58.48 55.36 58.38 4,691,400 +1.40(+2.45%)
May 14, 2020 55.15 57.80 54.25 56.98 4,912,575 -0.49(-0.85%)
May 13, 2020 58.77 62.05 54.61 57.47 7,476,410 -1.80(-3.04%)
May 12, 2020 60.43 63.80 59.10 59.27 7,022,166 -0.31(-0.52%)
May 11, 2020 56.67 59.98 55.85 59.58 4,848,357 +2.30(+4.02%)
May 08, 2020 55.74 57.84 54.37 57.28 4,513,900 +2.79(+5.12%)
May 07, 2020 53.00 55.88 50.56 54.49 8,123,637 +1.81(+3.44%)
May 06, 2020 47.00 53.53 46.50 52.68 11,214,773 +8.31(+18.73%)
May 05, 2020 46.33 46.50 43.79 44.37 5,425,414 +0.39(+0.89%)
May 04, 2020 41.75 44.15 41.57 43.98 3,293,918 +0.73(+1.69%)
May 01, 2020 45.13 46.48 41.76 43.25 6,139,600 -3.58(-7.64%)
Apr 30, 2020 47.51 48.76 45.54 46.83 18,041,618 -2.16(-4.41%)
Apr 29, 2020 44.53 49.28 44.08 48.99 9,243,583 +5.99(+13.93%)
Apr 28, 2020 39.73 44.42 38.91 43.00 11,033,394 +5.79(+15.56%)
Apr 27, 2020 38.21 38.52 36.91 37.21 5,044,394 -0.52(-1.38%)
Apr 24, 2020 39.41 40.00 37.08 37.73 3,770,600 -1.75(-4.43%)
Apr 23, 2020 38.44 40.70 38.23 39.48 3,510,679 +1.24(+3.24%)
Apr 22, 2020 37.38 38.65 37.00 38.24 2,796,289 +2.73(+7.69%)
Apr 21, 2020 38.01 38.89 34.34 35.51 6,949,368 -3.50(-8.97%)
Apr 20, 2020 38.00 40.55 37.80 39.01 3,470,361 +0.05(+0.13%)
Apr 17, 2020 40.83 41.05 38.70 38.96 4,873,300 +0.17(+0.44%)
Apr 16, 2020 40.01 40.30 37.89 38.79 4,315,809 -0.82(-2.07%)
Apr 15, 2020 39.30 40.06 38.30 39.61 3,539,911 -1.79(-4.32%)
Apr 14, 2020 39.57 41.80 39.52 41.40 4,676,716 +3.62(+9.58%)
Apr 13, 2020 38.24 38.43 36.08 37.78 3,078,356 -0.28(-0.74%)
Apr 09, 2020 39.09 41.75 36.53 38.06 6,161,700 +0.13(+0.34%)
Apr 08, 2020 36.25 38.42 34.86 37.93 6,192,569 +2.89(+8.25%)
Apr 07, 2020 37.81 38.38 34.42 35.04 4,846,573 +0.99(+2.91%)
Apr 06, 2020 30.81 34.23 30.61 34.05 4,790,967 +5.36(+18.68%)
Apr 03, 2020 29.85 30.44 27.55 28.69 3,557,900 -1.23(-4.11%)
Apr 02, 2020 29.50 31.57 28.77 29.92 3,609,641 +0.15(+0.50%)
Apr 01, 2020 29.94 31.48 29.11 29.77 3,838,764 -2.52(-7.80%)
Mar 31, 2020 32.85 34.87 31.81 32.29 4,895,500 +0.29(+0.91%)
Mar 30, 2020 32.76 33.00 30.75 32.00 3,890,460 -0.38(-1.17%)
Mar 27, 2020 34.05 34.50 31.27 32.38 5,179,100 -3.75(-10.38%)
Mar 26, 2020 37.65 40.53 34.58 36.13 6,271,891 -0.68(-1.85%)
Mar 25, 2020 36.92 40.72 34.50 36.81 9,274,609 +2.47(+7.19%)
Mar 24, 2020 30.84 35.26 30.80 34.34 7,678,626 +6.83(+24.83%)
Mar 23, 2020 26.36 28.00 23.40 27.51 5,988,337 +1.51(+5.81%)
Mar 20, 2020 27.68 31.47 26.00 26.00 9,510,700 -0.25(-0.95%)
Mar 19, 2020 24.00 27.22 21.49 26.25 7,229,402 +2.26(+9.42%)
Mar 18, 2020 26.50 28.75 22.48 23.99 8,520,796 -5.29(-18.07%)
Mar 17, 2020 28.07 31.65 26.00 29.28 6,854,594 +1.83(+6.67%)
Mar 16, 2020 27.57 31.92 23.70 27.45 8,281,174 -5.41(-16.46%)
Mar 13, 2020 36.25 37.30 31.56 32.86 7,449,600 -0.16(-0.48%)
Mar 12, 2020 34.40 37.39 33.00 33.02 9,784,311 -8.71(-20.87%)
Mar 11, 2020 44.12 45.26 39.65 41.73 5,510,133 -3.86(-8.47%)
Mar 10, 2020 47.16 47.82 43.47 45.59 5,291,369 +2.21(+5.09%)
Mar 09, 2020 45.77 48.47 42.00 43.38 7,793,765 -9.67(-18.23%)
Mar 06, 2020 55.34 57.32 51.44 53.05 6,601,300 -3.64(-6.42%)
Mar 05, 2020 52.54 59.00 51.77 56.69 8,219,044 +3.22(+6.02%)
Mar 04, 2020 52.31 54.00 51.51 53.47 6,577,459 +1.10(+2.10%)
Mar 03, 2020 52.41 54.64 51.10 52.37 6,927,738 +0.97(+1.89%)
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.