Skip to main content

Enphase Energy Inc (NQ: ENPH )

120.62 +0.82 (+0.68%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 162.34 168.77 159.70 167.48 5,161,785 +8.71(+5.49%)
Jun 29, 2023 162.31 165.10 157.43 158.77 3,413,293 -2.65(-1.64%)
Jun 28, 2023 160.00 164.70 158.65 161.42 2,915,146 +0.39(+0.24%)
Jun 27, 2023 160.00 161.42 157.16 161.03 3,011,633 +1.82(+1.14%)
Jun 26, 2023 159.18 162.56 158.23 159.21 2,768,774 +0.52(+0.33%)
Jun 23, 2023 159.72 162.17 155.87 158.69 4,463,057 -3.84(-2.36%)
Jun 22, 2023 164.84 165.30 156.01 162.53 5,990,532 -5.46(-3.25%)
Jun 21, 2023 171.80 174.17 167.28 167.99 3,375,721 -4.00(-2.33%)
Jun 20, 2023 181.90 182.00 168.30 171.99 5,353,513 -9.82(-5.40%)
Jun 16, 2023 183.29 184.92 176.58 181.81 4,630,113 +1.31(+0.73%)
Jun 15, 2023 177.35 182.06 175.46 180.50 3,572,984 +1.30(+0.73%)
Jun 14, 2023 179.00 180.93 174.65 179.20 2,984,452 -0.46(-0.26%)
Jun 13, 2023 179.99 184.20 175.80 179.66 3,120,861 +2.77(+1.57%)
Jun 12, 2023 172.83 177.11 169.63 176.89 3,131,511 +2.31(+1.32%)
Jun 09, 2023 182.77 182.80 174.48 174.58 2,597,129 -6.82(-3.76%)
Jun 08, 2023 182.10 183.94 179.53 181.40 1,804,216 -0.69(-0.38%)
Jun 07, 2023 184.05 186.80 181.67 182.09 2,492,226 -0.52(-0.28%)
Jun 06, 2023 180.56 185.85 179.73 182.61 2,099,827 -0.12(-0.07%)
Jun 05, 2023 183.64 186.70 180.25 182.73 2,742,042 +0.87(+0.48%)
Jun 02, 2023 187.87 187.99 179.73 181.86 3,048,299 +0.39(+0.21%)
Jun 01, 2023 174.25 184.06 172.30 181.47 3,084,869 +7.59(+4.37%)
May 31, 2023 173.85 176.22 169.30 173.88 3,657,097 -0.24(-0.14%)
May 30, 2023 167.72 175.81 167.30 174.12 4,055,532 +8.92(+5.40%)
May 26, 2023 165.66 166.88 161.85 165.20 2,687,321 +0.61(+0.37%)
May 25, 2023 165.36 165.37 161.55 164.59 2,562,140 +0.54(+0.33%)
May 24, 2023 160.25 164.33 158.81 164.05 2,457,533 +1.22(+0.75%)
May 23, 2023 162.38 166.14 161.54 162.83 2,664,156 -1.82(-1.11%)
May 22, 2023 162.80 166.95 162.66 164.65 2,618,771 +2.28(+1.40%)
May 19, 2023 165.35 166.72 161.52 162.37 3,104,330 -1.35(-0.82%)
May 18, 2023 163.27 164.57 159.60 163.72 2,514,258 -0.01(-0.01%)
May 17, 2023 161.30 165.59 159.09 163.73 2,928,687 +2.77(+1.72%)
May 16, 2023 167.35 169.00 160.80 160.96 3,331,634 -7.75(-4.59%)
May 15, 2023 167.71 172.11 165.59 168.71 3,396,171 +1.16(+0.69%)
May 12, 2023 163.86 172.60 163.84 167.55 6,722,140 +6.76(+4.20%)
May 11, 2023 159.40 162.72 159.06 160.79 1,968,170 -0.63(-0.39%)
May 10, 2023 158.98 162.03 157.59 161.42 2,978,760 +3.59(+2.27%)
May 09, 2023 161.01 161.74 156.31 157.83 3,617,394 -5.46(-3.34%)
May 08, 2023 161.70 164.56 158.45 163.29 2,783,138 +3.64(+2.28%)
May 05, 2023 157.59 160.70 154.82 159.65 3,402,864 +4.23(+2.72%)
May 04, 2023 158.87 159.88 154.63 155.42 4,196,500 +0.00(+0.00%)
May 03, 2023 153.40 158.63 152.63 155.42 4,430,031 +2.54(+1.66%)
May 02, 2023 158.73 158.88 152.15 152.88 5,173,650 -7.71(-4.80%)
May 01, 2023 164.00 166.65 159.70 160.59 5,240,904 -3.61(-2.20%)
Apr 28, 2023 163.32 164.30 156.31 164.20 7,886,300 +0.02(+0.01%)
Apr 27, 2023 166.53 169.12 162.37 164.18 8,895,412 +0.35(+0.21%)
Apr 26, 2023 178.63 183.31 160.62 163.83 25,366,724 -56.77(-25.73%)
Apr 25, 2023 222.41 228.36 220.27 220.60 4,385,386 -4.00(-1.78%)
Apr 24, 2023 223.61 225.31 214.53 224.60 3,471,951 +0.99(+0.44%)
Apr 21, 2023 223.75 226.77 219.90 223.61 2,661,342 -1.18(-0.52%)
Apr 20, 2023 220.50 226.26 219.30 224.79 2,511,981 +0.52(+0.23%)
Apr 19, 2023 225.06 228.50 222.28 224.27 2,232,918 -3.60(-1.58%)
Apr 18, 2023 225.43 231.42 222.23 227.87 3,598,557 +2.95(+1.31%)
Apr 17, 2023 215.00 229.24 214.78 224.92 7,481,168 +15.98(+7.65%)
Apr 14, 2023 209.77 214.65 204.60 208.94 2,996,418 -0.75(-0.36%)
Apr 13, 2023 200.01 211.59 198.52 209.69 4,394,347 +13.66(+6.97%)
Apr 12, 2023 199.90 201.26 195.81 196.03 1,997,214 -0.85(-0.43%)
Apr 11, 2023 195.90 199.04 193.12 196.88 1,642,948 +1.08(+0.55%)
Apr 10, 2023 189.09 195.90 188.51 195.80 1,985,546 +4.80(+2.51%)
Apr 06, 2023 191.43 192.00 187.15 191.00 2,907,782 -2.67(-1.38%)
Apr 05, 2023 200.00 201.71 187.73 193.67 3,913,552 -8.87(-4.38%)
Apr 04, 2023 202.89 203.20 198.65 202.54 2,163,734 -0.06(-0.03%)
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.