Skip to main content

Enphase Energy Inc (NQ: ENPH )

119.81 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.68 48.48 46.93 47.57 2,940,535 +0.12(+0.25%)
Jun 29, 2020 46.01 47.90 45.21 47.45 3,467,024 +2.15(+4.75%)
Jun 26, 2020 45.88 46.67 44.14 45.30 13,892,900 -0.50(-1.09%)
Jun 25, 2020 45.84 46.03 43.42 45.80 6,618,234 -0.88(-1.89%)
Jun 24, 2020 45.00 47.14 44.45 46.68 6,944,745 +1.19(+2.62%)
Jun 23, 2020 46.24 46.94 44.96 45.49 3,878,961 -0.07(-0.15%)
Jun 22, 2020 46.77 47.35 44.92 45.56 5,866,199 -1.16(-2.48%)
Jun 19, 2020 46.81 49.67 45.93 46.72 16,133,800 +1.00(+2.19%)
Jun 18, 2020 43.29 47.19 43.28 45.72 30,672,678 +6.68(+17.11%)
Jun 17, 2020 52.15 52.23 37.81 39.04 55,091,080 -13.72(-26.00%)
Jun 16, 2020 52.37 55.02 51.37 52.76 8,653,013 +2.31(+4.58%)
Jun 15, 2020 47.53 51.19 46.76 50.45 5,154,872 +1.82(+3.74%)
Jun 12, 2020 50.00 50.16 46.85 48.63 4,586,800 +0.97(+2.04%)
Jun 11, 2020 46.10 49.41 45.42 47.66 6,066,638 -1.69(-3.42%)
Jun 10, 2020 52.50 52.51 47.84 49.35 10,606,979 -2.23(-4.32%)
Jun 09, 2020 52.22 53.54 51.50 51.58 3,147,094 -1.32(-2.50%)
Jun 08, 2020 55.36 55.50 52.02 52.90 3,500,222 -1.69(-3.10%)
Jun 05, 2020 53.11 55.85 51.49 54.59 5,897,600 +2.95(+5.71%)
Jun 04, 2020 53.30 54.06 50.51 51.64 5,492,389 -1.68(-3.15%)
Jun 03, 2020 57.14 57.19 52.66 53.32 6,432,760 -3.63(-6.37%)
Jun 02, 2020 59.80 60.00 56.25 56.95 4,195,511 -2.73(-4.57%)
Jun 01, 2020 58.18 60.58 57.63 59.68 3,486,196 +1.49(+2.56%)
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%)
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.