Skip to main content

Enphase Energy Inc (NQ: ENPH )

118.19 -5.25 (-4.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 123.36 124.20 117.77 118.19 3,657,814 -5.25(-4.25%)
Feb 22, 2024 128.15 128.48 122.73 123.44 4,003,815 -2.80(-2.22%)
Feb 21, 2024 122.43 126.61 120.55 126.24 4,152,927 -1.31(-1.03%)
Feb 20, 2024 129.60 131.80 125.71 127.55 4,038,603 -4.32(-3.28%)
Feb 16, 2024 134.49 137.50 131.79 131.87 3,223,484 -4.52(-3.31%)
Feb 15, 2024 135.39 138.21 133.28 136.39 5,220,593 +4.77(+3.62%)
Feb 14, 2024 126.61 131.79 124.40 131.62 4,042,872 +8.06(+6.52%)
Feb 13, 2024 119.93 125.45 119.20 123.56 6,103,641 -5.34(-4.14%)
Feb 12, 2024 123.50 132.88 122.80 128.90 6,849,086 +6.43(+5.25%)
Feb 09, 2024 117.85 124.55 117.30 122.47 5,449,173 +5.59(+4.78%)
Feb 08, 2024 117.85 120.98 114.34 116.88 7,178,033 -0.63(-0.54%)
Feb 07, 2024 119.54 124.10 114.70 117.51 16,847,502 +17.00(+16.91%)
Feb 06, 2024 97.15 101.10 95.60 100.51 7,291,710 +2.71(+2.77%)
Feb 05, 2024 98.81 99.05 93.52 97.80 6,685,421 -3.96(-3.89%)
Feb 02, 2024 102.97 102.97 98.88 101.76 4,307,914 -3.68(-3.49%)
Feb 01, 2024 106.59 109.91 102.76 105.44 3,995,483 +1.31(+1.26%)
Jan 31, 2024 105.46 111.93 104.05 104.13 5,022,679 -2.22(-2.09%)
Jan 30, 2024 107.74 110.96 106.26 106.35 3,029,307 -2.82(-2.58%)
Jan 29, 2024 105.23 109.44 103.44 109.17 3,228,357 +3.80(+3.61%)
Jan 26, 2024 107.70 109.45 104.97 105.37 2,581,922 -1.46(-1.37%)
Jan 25, 2024 109.18 110.10 103.72 106.83 3,885,547 -1.24(-1.15%)
Jan 24, 2024 114.38 114.64 108.05 108.07 3,901,855 -3.25(-2.92%)
Jan 23, 2024 113.25 115.16 108.52 111.32 4,972,154 +4.17(+3.89%)
Jan 22, 2024 106.73 115.08 105.74 107.15 5,931,546 +3.56(+3.44%)
Jan 19, 2024 106.25 106.75 101.57 103.59 6,131,636 -3.07(-2.88%)
Jan 18, 2024 107.22 107.44 103.69 106.66 2,905,566 +1.11(+1.05%)
Jan 17, 2024 105.51 107.10 103.87 105.55 4,012,639 -3.20(-2.94%)
Jan 16, 2024 109.78 109.92 107.30 108.75 3,914,831 -1.47(-1.33%)
Jan 12, 2024 115.00 117.23 109.68 110.22 3,759,039 -4.05(-3.54%)
Jan 11, 2024 116.18 116.18 110.91 114.27 4,054,274 -3.27(-2.78%)
Jan 10, 2024 117.01 117.64 114.01 117.54 2,767,820 +0.48(+0.41%)
Jan 09, 2024 114.22 118.21 113.12 117.06 2,788,050 +1.06(+0.91%)
Jan 08, 2024 119.44 119.65 115.40 116.00 4,652,335 +0.61(+0.53%)
Jan 05, 2024 115.18 119.87 114.52 115.39 4,184,942 -2.68(-2.27%)
Jan 04, 2024 120.22 121.52 117.59 118.07 3,925,589 -4.56(-3.72%)
Jan 03, 2024 126.82 127.12 119.52 122.63 6,020,508 -8.61(-6.56%)
Jan 02, 2024 130.66 135.65 128.67 131.24 3,037,378 -0.90(-0.68%)
Dec 29, 2023 134.22 135.95 131.89 132.14 2,818,054 -2.65(-1.97%)
Dec 28, 2023 134.96 137.19 133.45 134.79 2,662,189 -0.84(-0.62%)
Dec 27, 2023 138.03 138.35 134.84 135.63 3,747,788 -1.71(-1.25%)
Dec 26, 2023 134.56 139.65 133.96 137.34 3,622,972 +3.35(+2.50%)
Dec 22, 2023 135.87 137.08 132.04 133.99 4,146,216 +0.13(+0.10%)
Dec 21, 2023 130.87 134.60 129.39 133.86 4,960,810 +5.86(+4.58%)
Dec 20, 2023 134.60 136.05 127.87 128.00 7,115,682 -7.32(-5.41%)
Dec 19, 2023 126.56 136.20 125.50 135.32 10,564,679 +11.29(+9.10%)
Dec 18, 2023 121.32 126.00 120.78 124.03 5,775,334 +0.11(+0.09%)
Dec 15, 2023 125.82 126.20 120.72 123.92 17,203,178 +3.70(+3.08%)
Dec 14, 2023 113.82 123.84 113.52 120.22 14,488,114 +12.61(+11.72%)
Dec 13, 2023 95.80 108.28 95.20 107.61 7,276,131 +7.79(+7.80%)
Dec 12, 2023 102.61 102.64 96.69 99.82 5,666,375 -3.73(-3.60%)
Dec 11, 2023 100.61 105.24 100.14 103.55 3,795,569 +0.54(+0.52%)
Dec 08, 2023 107.38 108.46 101.64 103.01 4,408,913 -4.16(-3.88%)
Dec 07, 2023 107.98 108.88 106.30 107.17 2,563,614 +0.40(+0.37%)
Dec 06, 2023 111.00 111.19 106.50 106.77 4,145,049 -3.23(-2.94%)
Dec 05, 2023 107.86 111.75 106.97 110.00 4,453,271 +1.13(+1.04%)
Dec 04, 2023 106.50 110.33 106.50 108.87 4,843,511 +2.35(+2.21%)
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.