Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,207,432 -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 4,481,155 -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 3,413,293 -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 +1.30(+0.73%)
Jun 14, 2023 179.00 180.93 174.65 179.20 2,984,452 -0.46(-0.26%)
Jun 13, 2023 179.99 184.20 175.80 179.66 3,120,861 +2.77(+1.57%)
Jun 12, 2023 172.83 177.11 169.63 176.89 3,131,511 +2.31(+1.32%)
Jun 09, 2023 182.77 182.80 174.48 174.58 2,597,129 -6.82(-3.76%)
Jun 08, 2023 182.10 183.94 179.53 181.40 1,804,216 -0.69(-0.38%)
Jun 07, 2023 184.05 186.80 181.67 182.09 2,492,226 -0.52(-0.28%)
Jun 06, 2023 180.56 185.85 179.73 182.61 2,099,827 -0.12(-0.07%)
Jun 05, 2023 183.64 186.70 180.25 182.73 2,742,042 +0.87(+0.48%)
Jun 02, 2023 187.87 187.99 179.73 181.86 3,048,299 +0.39(+0.21%)
Jun 01, 2023 174.25 184.06 172.30 181.47 3,084,869 +7.59(+4.37%)
May 31, 2023 173.85 176.22 169.30 173.88 3,657,097 -0.24(-0.14%)
May 30, 2023 167.72 175.81 167.30 174.12 4,055,532 +8.92(+5.40%)
May 26, 2023 165.66 166.88 161.85 165.20 2,687,321 +0.61(+0.37%)
May 25, 2023 165.36 165.37 161.55 164.59 2,562,140 +0.54(+0.33%)
May 24, 2023 160.25 164.33 158.81 164.05 2,457,533 +1.22(+0.75%)
May 23, 2023 162.38 166.14 161.54 162.83 2,664,156 -1.82(-1.11%)
May 22, 2023 162.80 166.95 162.66 164.65 2,618,771 +2.28(+1.40%)
May 19, 2023 165.35 166.72 161.52 162.37 3,104,330 -1.35(-0.82%)
May 18, 2023 163.27 164.57 159.60 163.72 2,514,258 -0.01(-0.01%)
May 17, 2023 161.30 165.59 159.09 163.73 2,928,687 +2.77(+1.72%)
May 16, 2023 167.35 169.00 160.80 160.96 3,331,634 -7.75(-4.59%)
May 15, 2023 167.71 172.11 165.59 168.71 3,396,171 +1.16(+0.69%)
May 12, 2023 163.86 172.60 163.84 167.55 6,722,140 +6.76(+4.20%)
May 11, 2023 159.40 162.72 159.06 160.79 1,968,170 -0.63(-0.39%)
May 10, 2023 158.98 162.03 157.59 161.42 2,978,760 +3.59(+2.27%)
May 09, 2023 161.01 161.74 156.31 157.83 3,617,394 -5.46(-3.34%)
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.