Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

83.04 +0.57 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 111.25 111.94 108.69 108.76 2,767,702 -5.09(-4.47%)
Apr 29, 2024 113.64 115.75 111.13 113.85 3,117,223 +1.92(+1.72%)
Apr 26, 2024 111.36 115.47 109.55 111.93 5,827,302 +4.10(+3.80%)
Apr 25, 2024 105.57 108.55 98.40 107.83 7,486,990 +0.66(+0.62%)
Apr 24, 2024 112.60 118.24 105.93 107.17 10,883,854 -6.31(-5.56%)
Apr 23, 2024 109.93 116.10 109.65 113.48 6,395,018 +2.95(+2.67%)
Apr 22, 2024 107.22 110.90 105.61 110.53 3,556,780 +4.05(+3.80%)
Apr 19, 2024 109.36 109.85 105.96 106.48 3,460,207 -2.69(-2.46%)
Apr 18, 2024 111.00 113.25 106.82 109.17 3,174,170 -2.88(-2.57%)
Apr 17, 2024 111.80 114.38 108.56 112.05 3,624,101 +1.58(+1.43%)
Apr 16, 2024 111.82 112.28 108.70 110.47 2,932,191 -2.00(-1.78%)
Apr 15, 2024 116.52 117.50 111.80 112.47 2,783,787 -4.55(-3.89%)
Apr 12, 2024 121.70 123.42 116.34 117.02 2,915,405 -4.68(-3.85%)
Apr 11, 2024 122.20 124.80 117.69 121.70 3,179,845 +2.10(+1.76%)
Apr 10, 2024 116.15 120.03 113.00 119.60 5,004,557 -2.38(-1.95%)
Apr 09, 2024 115.33 122.03 115.33 121.98 3,446,738 +6.74(+5.85%)
Apr 08, 2024 112.79 116.45 112.36 115.24 2,623,434 +2.97(+2.65%)
Apr 05, 2024 113.58 117.58 112.25 112.27 6,284,329 -8.51(-7.05%)
Apr 04, 2024 120.59 127.67 120.00 120.78 5,140,374 +2.18(+1.84%)
Apr 03, 2024 112.06 118.66 111.17 118.60 2,915,883 +5.05(+4.45%)
Apr 02, 2024 115.45 115.80 112.38 113.55 2,507,701 -4.74(-4.01%)
Apr 01, 2024 121.33 123.14 117.52 118.29 2,084,017 -2.69(-2.22%)
Mar 28, 2024 119.70 120.32 120.28 120.98 2,968,704 +1.18(+0.98%)
Mar 27, 2024 110.70 120.08 110.70 119.80 4,946,228 +10.45(+9.56%)
Mar 26, 2024 112.73 113.45 109.25 109.35 2,552,019 -1.70(-1.53%)
Mar 25, 2024 114.01 116.31 110.94 111.05 2,799,256 -3.56(-3.11%)
Mar 22, 2024 114.65 115.23 112.40 114.61 2,236,829 -0.77(-0.67%)
Mar 21, 2024 114.63 118.56 114.06 115.38 3,258,830 +1.68(+1.48%)
Mar 20, 2024 109.37 115.35 108.22 113.70 3,426,634 +4.54(+4.16%)
Mar 19, 2024 109.35 111.06 108.30 109.16 2,405,758 -2.03(-1.83%)
Mar 18, 2024 108.85 112.85 106.49 111.19 3,416,417 +3.46(+3.21%)
Mar 15, 2024 109.08 110.88 106.52 107.73 4,748,533 -2.68(-2.43%)
Mar 14, 2024 116.59 117.70 109.31 110.41 4,210,725 -7.76(-6.57%)
Mar 13, 2024 119.10 121.63 116.34 118.17 4,054,307 -2.83(-2.34%)
Mar 12, 2024 127.46 127.93 119.05 121.00 4,502,995 -7.69(-5.98%)
Mar 11, 2024 130.28 133.66 128.21 128.69 2,534,306 -1.59(-1.22%)
Mar 08, 2024 132.00 135.40 129.38 130.28 3,280,433 +0.59(+0.45%)
Mar 07, 2024 127.07 131.20 126.02 129.69 2,709,729 +4.33(+3.45%)
Mar 06, 2024 127.32 129.76 121.20 125.36 2,858,203 +0.27(+0.22%)
Mar 05, 2024 122.14 126.42 120.36 125.09 3,074,361 +1.12(+0.90%)
Mar 04, 2024 130.35 131.09 123.07 123.97 2,790,454 -5.69(-4.39%)
Mar 01, 2024 127.33 130.92 123.43 129.66 2,643,732 +2.65(+2.09%)
Feb 29, 2024 123.69 129.66 123.08 127.01 5,265,872 +7.91(+6.64%)
Feb 28, 2024 121.00 122.10 118.08 119.10 2,894,774 -2.01(-1.66%)
Feb 27, 2024 121.74 122.43 119.03 121.11 2,676,365 +1.27(+1.06%)
Feb 26, 2024 118.75 122.44 117.82 119.84 2,594,627 +1.65(+1.40%)
Feb 23, 2024 123.36 124.20 117.77 118.19 3,660,339 -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 7,178,043 -0.63(-0.54%)
Feb 07, 2024 119.54 124.10 114.70 117.51 16,847,500 +17.00(+16.91%)
Feb 06, 2024 97.15 101.10 95.60 100.51 7,292,208 +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 126.82 127.30 119.52 122.63 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%)
Dec 01, 2023 100.17 106.74 98.88 106.52 4,326,064 +5.50(+5.44%)
Nov 30, 2023 102.08 102.08 98.60 101.02 4,923,981 +0.06(+0.06%)
Nov 29, 2023 101.47 103.07 99.60 100.96 3,165,786 +1.86(+1.88%)
Nov 28, 2023 97.11 100.99 95.65 99.10 3,759,876 +1.30(+1.33%)
Nov 27, 2023 99.00 99.91 96.73 97.80 3,808,765 -2.42(-2.41%)
Nov 24, 2023 99.85 101.00 97.57 100.22 1,913,448 +0.02(+0.02%)
Nov 22, 2023 99.32 101.86 98.41 100.20 4,069,753 +1.88(+1.91%)
Nov 21, 2023 98.12 98.83 96.68 98.32 4,489,007 -0.18(-0.18%)
Nov 20, 2023 93.55 98.78 91.64 98.50 6,097,565 +5.64(+6.07%)
Nov 17, 2023 91.80 92.96 88.55 92.86 3,693,197 +2.19(+2.42%)
Nov 16, 2023 92.24 93.97 88.80 90.67 4,312,165 -2.14(-2.31%)
Nov 15, 2023 92.90 98.42 91.98 92.81 8,195,088 +1.42(+1.55%)
Nov 14, 2023 83.00 91.67 83.00 91.39 9,396,488 +12.84(+16.35%)
Nov 13, 2023 77.19 79.14 75.99 78.55 2,919,332 +0.57(+0.73%)
Nov 10, 2023 75.02 78.02 73.49 77.98 3,828,702 +2.42(+3.20%)
Nov 09, 2023 77.47 78.85 75.36 75.56 3,960,455 -1.34(-1.74%)
Nov 08, 2023 78.83 79.23 76.80 76.90 3,845,968 -1.93(-2.45%)
Nov 07, 2023 78.08 79.29 76.52 78.83 3,912,339 +0.65(+0.83%)
Nov 06, 2023 81.45 82.22 76.25 78.18 4,798,091 -2.63(-3.25%)
Nov 03, 2023 81.61 83.54 79.00 80.81 6,112,976 +1.89(+2.39%)
Nov 02, 2023 76.89 82.44 76.17 78.92 8,324,673 +2.19(+2.85%)
Nov 01, 2023 79.21 79.59 74.70 76.73 8,023,987 -2.85(-3.58%)
Oct 31, 2023 79.19 80.79 78.19 79.58 5,807,567 +0.92(+1.17%)
Oct 30, 2023 82.10 84.56 76.06 78.66 10,783,720 -3.43(-4.18%)
Oct 27, 2023 82.19 84.85 79.55 82.09 19,392,268 -14.09(-14.65%)
Oct 26, 2023 94.61 99.33 93.04 96.18 7,723,539 +1.83(+1.94%)
Oct 25, 2023 94.05 95.35 90.60 94.35 5,179,130 -0.49(-0.52%)
Oct 24, 2023 96.34 97.45 94.24 94.84 5,087,719 -1.45(-1.51%)
Oct 23, 2023 98.00 100.17 95.62 96.29 6,267,226 -2.60(-2.63%)
Oct 20, 2023 99.56 103.98 97.27 98.89 14,489,467 -17.01(-14.68%)
Oct 19, 2023 121.76 122.67 115.56 115.90 6,478,810 -7.94(-6.41%)
Oct 18, 2023 128.00 128.18 122.89 123.84 3,431,289 -5.40(-4.18%)
Oct 17, 2023 125.24 132.16 124.52 129.24 3,754,532 +2.13(+1.68%)
Oct 16, 2023 121.30 128.23 122.29 127.11 3,110,056 +3.30(+2.67%)
Oct 13, 2023 123.87 125.80 121.88 123.81 2,803,927 -0.77(-0.62%)
Oct 12, 2023 127.46 127.81 122.85 124.58 3,259,377 -4.03(-3.13%)
Oct 11, 2023 127.36 131.91 126.20 128.61 4,130,630 +2.86(+2.27%)
Oct 10, 2023 119.83 127.92 119.21 125.75 5,106,395 +6.00(+5.01%)
Oct 09, 2023 117.30 120.23 116.27 119.75 2,907,273 +0.59(+0.50%)
Oct 06, 2023 113.98 119.67 112.50 119.16 3,385,273 +3.15(+2.72%)
Oct 05, 2023 116.99 117.75 112.42 116.01 3,476,755 -1.17(-1.00%)
Oct 04, 2023 114.76 120.06 112.90 117.18 5,024,315 +2.96(+2.59%)
Oct 03, 2023 115.00 116.13 111.44 114.22 4,959,380 -2.62(-2.24%)
Oct 02, 2023 119.20 120.66 116.25 116.84 3,250,613 -3.31(-2.75%)
Sep 29, 2023 121.70 124.67 118.93 120.15 2,704,843 +0.13(+0.11%)
Sep 28, 2023 120.90 121.78 116.35 120.02 3,312,603 -0.09(-0.07%)
Sep 27, 2023 120.12 122.75 118.35 120.11 2,941,874 +0.96(+0.81%)
Sep 26, 2023 119.74 120.32 117.59 119.15 2,457,014 -1.95(-1.61%)
Sep 25, 2023 119.18 121.25 120.27 121.10 2,747,085 +1.18(+0.98%)
Sep 22, 2023 126.37 126.50 119.41 119.92 4,061,246 -4.93(-3.95%)
Sep 21, 2023 124.21 125.88 122.17 124.85 3,684,641 +0.88(+0.71%)
Sep 20, 2023 122.28 127.47 121.05 123.97 4,532,824 +1.88(+1.54%)
Sep 19, 2023 119.50 124.19 119.40 122.09 5,735,765 +4.93(+4.21%)
Sep 18, 2023 119.15 119.30 116.86 117.16 3,596,338 -3.14(-2.61%)
Sep 15, 2023 121.50 122.79 119.44 120.30 3,613,357 -2.01(-1.64%)
Sep 14, 2023 121.25 123.40 119.89 122.31 3,453,324 +2.71(+2.27%)
Sep 13, 2023 123.30 123.68 118.58 119.60 3,534,405 -3.75(-3.04%)
Sep 12, 2023 120.42 124.39 119.46 123.35 3,161,644 +1.16(+0.95%)
Sep 11, 2023 122.29 124.14 120.30 122.19 3,190,085 +1.96(+1.63%)
Sep 08, 2023 122.11 122.29 119.51 120.23 2,866,053 -2.00(-1.64%)
Sep 07, 2023 121.00 122.34 118.14 122.23 3,406,929 -0.80(-0.65%)
Sep 06, 2023 127.21 127.69 122.05 123.03 2,785,677 -4.74(-3.71%)
Sep 05, 2023 127.30 130.50 127.06 127.77 2,383,289 -0.96(-0.75%)
Sep 01, 2023 128.99 132.33 127.98 128.73 2,808,745 +2.20(+1.74%)
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%)
Jun 15, 2023 177.35 182.06 175.46 180.50 3,572,984 +17.21(+10.54%)
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%)
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.