Skip to main content

Enphase Energy Inc (NQ: ENPH )

119.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 128.08 129.38 126.04 126.53 2,406,291 -1.58(-1.23%)
Aug 30, 2023 129.53 130.30 127.02 128.11 1,804,889 -0.94(-0.73%)
Aug 29, 2023 125.41 129.79 124.46 129.05 3,134,303 +3.75(+2.99%)
Aug 28, 2023 125.69 126.48 123.90 125.30 2,350,958 +1.21(+0.98%)
Aug 25, 2023 121.94 125.03 120.90 124.09 2,955,102 +1.75(+1.43%)
Aug 24, 2023 130.98 131.09 121.76 122.34 5,485,250 -8.02(-6.15%)
Aug 23, 2023 128.71 131.40 127.17 130.36 2,435,590 +2.04(+1.59%)
Aug 22, 2023 130.80 130.99 127.34 128.32 2,670,136 -1.84(-1.41%)
Aug 21, 2023 130.63 132.19 129.22 130.16 2,389,008 -0.18(-0.14%)
Aug 18, 2023 129.26 132.09 128.56 130.34 2,891,620 -1.10(-0.84%)
Aug 17, 2023 132.31 133.19 130.40 131.44 2,932,774 -1.44(-1.08%)
Aug 16, 2023 132.76 136.95 132.18 132.88 2,504,984 -1.69(-1.25%)
Aug 15, 2023 138.12 138.12 134.45 134.56 2,125,859 -4.03(-2.91%)
Aug 14, 2023 134.01 138.62 131.67 138.59 2,484,747 +3.39(+2.51%)
Aug 11, 2023 134.40 136.06 133.30 135.20 2,230,520 -1.26(-0.92%)
Aug 10, 2023 139.08 141.19 135.69 136.46 2,998,153 -2.00(-1.44%)
Aug 09, 2023 136.63 139.49 134.77 138.46 3,213,787 +2.69(+1.98%)
Aug 08, 2023 133.78 135.95 133.12 135.77 2,994,118 +0.32(+0.24%)
Aug 07, 2023 140.00 140.12 132.48 135.45 5,588,796 -4.55(-3.25%)
Aug 04, 2023 140.76 144.40 138.96 140.00 4,041,705 -0.36(-0.26%)
Aug 03, 2023 140.00 144.25 139.28 140.36 3,805,703 -0.33(-0.23%)
Aug 02, 2023 145.00 145.50 139.89 140.69 7,199,070 -9.63(-6.41%)
Aug 01, 2023 150.45 153.56 149.92 150.32 3,975,046 -1.51(-0.99%)
Jul 31, 2023 154.25 156.67 150.35 151.83 5,498,989 -2.50(-1.62%)
Jul 28, 2023 150.00 154.91 145.67 154.33 15,665,016 -12.47(-7.48%)
Jul 27, 2023 175.15 175.59 166.25 166.80 8,207,434 -6.56(-3.78%)
Jul 26, 2023 170.00 176.00 168.33 173.36 5,599,882 -6.11(-3.40%)
Jul 25, 2023 178.47 182.26 178.01 179.47 2,898,277 +1.66(+0.93%)
Jul 24, 2023 178.98 179.87 175.03 177.81 2,658,917 +0.33(+0.19%)
Jul 21, 2023 178.00 179.71 174.83 177.48 4,572,577 +1.56(+0.89%)
Jul 20, 2023 178.62 180.54 175.65 175.92 4,807,056 -9.57(-5.16%)
Jul 19, 2023 186.00 189.50 184.29 185.49 2,982,758 +1.44(+0.78%)
Jul 18, 2023 189.67 192.22 183.03 184.05 4,480,655 -5.62(-2.96%)
Jul 17, 2023 178.11 191.31 175.50 189.67 4,684,987 +11.73(+6.59%)
Jul 14, 2023 183.29 183.57 176.90 177.94 3,396,264 -4.70(-2.57%)
Jul 13, 2023 186.00 186.36 181.03 182.64 3,122,779 -0.16(-0.09%)
Jul 12, 2023 178.00 183.87 177.81 182.80 5,122,680 +9.02(+5.19%)
Jul 11, 2023 175.48 177.02 172.71 173.78 2,811,389 -1.69(-0.96%)
Jul 10, 2023 166.13 176.24 163.44 175.47 4,024,942 +9.30(+5.60%)
Jul 07, 2023 162.53 169.50 162.29 166.17 3,292,168 +4.79(+2.97%)
Jul 06, 2023 163.00 164.34 160.06 161.38 3,042,747 -3.96(-2.40%)
Jul 05, 2023 169.32 169.98 164.15 165.34 3,058,231 -4.21(-2.48%)
Jul 03, 2023 169.59 173.72 168.23 169.55 2,499,228 +2.07(+1.24%)
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 3,411,990 -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%)
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.