Skip to main content

Enphase Energy, Inc. - Common Stock (NQ: ENPH )

73.28 +0.28 (+0.38%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 73.00 74.21 71.70 73.28 1,166,533 +0.28(+0.38%)
Dec 23, 2024 71.27 73.14 70.57 73.00 2,555,399 +1.55(+2.17%)
Dec 20, 2024 66.43 71.88 65.80 71.45 6,564,745 +5.65(+8.59%)
Dec 19, 2024 68.19 69.00 65.10 65.80 3,160,739 -3.00(-4.36%)
Dec 18, 2024 72.96 76.01 68.33 68.80 3,894,376 -4.60(-6.27%)
Dec 17, 2024 72.11 75.05 71.48 73.40 3,734,938 +1.78(+2.49%)
Dec 16, 2024 72.96 74.76 71.08 71.62 2,968,600 -2.22(-3.01%)
Dec 13, 2024 72.92 74.44 72.36 73.84 1,925,152 +0.84(+1.15%)
Dec 12, 2024 73.62 74.42 72.75 73.00 1,989,698 -1.23(-1.66%)
Dec 11, 2024 75.27 75.63 73.06 74.23 2,112,571 -0.22(-0.30%)
Dec 10, 2024 75.39 76.06 74.16 74.45 2,663,095 -1.94(-2.54%)
Dec 09, 2024 72.32 78.26 72.25 76.39 4,005,168 +4.83(+6.75%)
Dec 06, 2024 71.91 72.78 70.63 71.56 2,419,655 +1.22(+1.73%)
Dec 05, 2024 73.38 74.69 70.02 70.34 3,539,270 -2.78(-3.80%)
Dec 04, 2024 72.94 73.59 71.85 73.12 2,258,216 -0.14(-0.19%)
Dec 03, 2024 74.49 74.80 72.90 73.26 2,720,754 -1.86(-2.48%)
Dec 02, 2024 72.32 75.57 71.59 75.12 3,816,823 +3.77(+5.28%)
Nov 29, 2024 72.36 74.45 71.20 71.35 2,790,856 -1.01(-1.40%)
Nov 27, 2024 71.72 72.93 71.00 72.36 3,892,792 +1.86(+2.64%)
Nov 26, 2024 70.89 71.46 68.71 70.50 4,426,242 -1.41(-1.96%)
Nov 25, 2024 68.25 72.56 67.61 71.91 9,274,185 +5.62(+8.48%)
Nov 22, 2024 63.20 66.93 62.36 66.29 4,867,180 +2.72(+4.28%)
Nov 21, 2024 63.23 65.55 62.72 63.57 4,188,010 +0.19(+0.30%)
Nov 20, 2024 60.58 63.47 59.71 63.38 3,982,867 +2.02(+3.29%)
Nov 19, 2024 61.65 62.23 60.38 61.36 4,266,709 -1.04(-1.67%)
Nov 18, 2024 59.28 62.73 58.33 62.40 7,629,062 +2.88(+4.84%)
Nov 15, 2024 64.92 65.90 59.46 59.52 6,882,267 -4.04(-6.36%)
Nov 14, 2024 60.90 66.05 59.77 63.56 9,561,267 +3.17(+5.25%)
Nov 13, 2024 60.00 61.06 59.12 60.39 7,260,092 +0.30(+0.50%)
Nov 12, 2024 62.76 63.19 59.37 60.09 8,553,800 -3.57(-5.61%)
Nov 11, 2024 66.24 66.35 62.50 63.66 9,255,008 -3.24(-4.84%)
Nov 08, 2024 70.29 70.49 65.66 66.90 11,887,538 -4.69(-6.55%)
Nov 07, 2024 73.93 75.89 71.51 71.59 9,213,810 -3.22(-4.30%)
Nov 06, 2024 77.18 77.80 71.38 74.81 16,142,875 -15.13(-16.82%)
Nov 05, 2024 85.23 89.95 84.64 89.94 3,778,224 +2.48(+2.84%)
Nov 04, 2024 84.82 88.26 84.82 87.46 5,365,573 +3.92(+4.69%)
Nov 01, 2024 83.46 86.74 82.30 83.54 4,109,296 +0.50(+0.60%)
Oct 31, 2024 82.72 84.00 81.54 83.04 2,914,222 +0.57(+0.69%)
Oct 30, 2024 81.69 84.30 80.92 82.47 2,704,122 -0.60(-0.72%)
Oct 29, 2024 84.00 84.71 82.04 83.07 3,709,898 -1.61(-1.90%)
Oct 28, 2024 84.06 86.63 83.55 84.68 4,354,044 +0.85(+1.01%)
Oct 25, 2024 81.41 84.30 79.55 83.83 4,428,569 +2.73(+3.37%)
Oct 24, 2024 79.60 83.06 79.04 81.10 6,482,507 +2.63(+3.35%)
Oct 23, 2024 76.85 81.27 76.68 78.47 19,776,654 -13.76(-14.92%)
Oct 22, 2024 91.00 92.62 89.78 92.23 6,986,808 +1.81(+2.00%)
Oct 21, 2024 90.91 91.90 88.91 90.42 3,346,306 -1.22(-1.33%)
Oct 18, 2024 92.25 92.53 90.83 91.64 2,818,034 +0.07(+0.08%)
Oct 17, 2024 93.20 93.57 90.95 91.57 2,503,182 -1.56(-1.68%)
Oct 16, 2024 91.61 93.41 90.77 93.13 3,441,504 +1.09(+1.18%)
Oct 15, 2024 98.89 99.50 90.92 92.04 7,595,952 -9.43(-9.29%)
Oct 14, 2024 101.00 102.00 99.87 101.47 2,054,387 +0.50(+0.50%)
Oct 11, 2024 98.55 102.72 98.36 100.97 2,705,363 +1.78(+1.79%)
Oct 10, 2024 103.33 103.99 98.70 99.19 4,365,775 -6.13(-5.82%)
Oct 09, 2024 104.28 105.92 103.11 105.32 1,934,772 +1.15(+1.10%)
Oct 08, 2024 104.58 105.70 103.35 104.17 1,809,648 -2.19(-2.06%)
Oct 07, 2024 105.50 107.14 104.12 106.36 1,864,374 +0.41(+0.39%)
Oct 04, 2024 108.95 109.50 103.84 105.95 2,731,854 -0.84(-0.79%)
Oct 03, 2024 107.60 108.56 105.31 106.79 1,682,338 -1.47(-1.36%)
Oct 02, 2024 109.96 110.87 104.72 108.26 2,326,971 -2.94(-2.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.