Enphase Energy Inc (NQ: ENPH )

151.91 USD -1.18 (-0.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 152.48 157.10 150.92 151.91 1,725,518 -1.18(-0.77%)
Apr 13, 2021 150.93 153.53 147.58 153.09 1,531,261 +1.22(+0.80%)
Apr 12, 2021 151.19 152.34 146.05 151.87 1,636,292 +0.52(+0.34%)
Apr 09, 2021 150.00 152.52 147.25 151.35 2,033,600 -1.78(-1.16%)
Apr 08, 2021 152.20 156.10 151.38 153.13 2,104,062 +3.12(+2.08%)
Apr 07, 2021 156.12 157.68 149.23 150.01 2,120,266 -7.91(-5.01%)
Apr 06, 2021 151.48 161.17 151.01 157.92 2,646,447 +8.50(+5.69%)
Apr 05, 2021 165.14 165.57 148.80 149.42 3,648,270 -13.27(-8.16%)
Apr 01, 2021 169.12 172.39 162.25 162.69 2,718,100 +0.53(+0.33%)
Mar 31, 2021 155.87 164.87 154.58 162.16 2,954,997 +11.56(+7.68%)
Mar 30, 2021 139.57 150.89 138.06 150.60 2,503,160 +8.46(+5.95%)
Mar 29, 2021 148.97 152.24 139.69 142.14 2,866,618 -9.93(-6.53%)
Mar 26, 2021 148.07 153.00 144.52 152.07 2,041,400 +3.59(+2.42%)
Mar 25, 2021 140.51 148.74 136.88 148.48 3,735,249 +0.50(+0.34%)
Mar 24, 2021 159.05 159.05 147.93 147.98 2,153,037 -7.99(-5.12%)
Mar 23, 2021 160.49 165.35 154.69 155.97 3,575,930 -5.14(-3.19%)
Mar 22, 2021 157.59 163.86 155.59 161.11 3,054,404 +6.16(+3.98%)
Mar 19, 2021 151.57 156.75 147.55 154.95 5,954,100 +6.47(+4.36%)
Mar 18, 2021 157.50 159.74 147.86 148.48 3,884,295 -15.34(-9.36%)
Mar 17, 2021 158.57 167.83 153.09 163.82 4,096,841 -2.49(-1.50%)
Mar 16, 2021 173.01 175.78 163.56 166.31 2,382,784 -7.85(-4.51%)
Mar 15, 2021 165.01 175.13 164.40 174.16 3,377,504 +9.45(+5.74%)
Mar 12, 2021 157.50 166.25 153.10 164.71 2,387,900 -0.63(-0.38%)
Mar 11, 2021 158.49 166.40 155.79 165.34 3,678,445 +12.91(+8.47%)
Mar 10, 2021 158.01 162.74 150.09 152.43 4,717,889 +3.73(+2.51%)
Mar 09, 2021 141.00 150.83 139.50 148.70 4,841,949 +16.64(+12.60%)
Mar 08, 2021 145.00 147.86 131.47 132.06 4,693,080 -11.49(-8.00%)
Mar 05, 2021 153.68 154.65 129.00 143.55 6,613,400 -6.33(-4.22%)
Mar 04, 2021 157.11 163.62 143.00 149.88 5,580,061 -11.24(-6.98%)
Mar 03, 2021 171.39 173.79 160.93 161.12 3,987,482 -10.57(-6.16%)
Mar 02, 2021 185.30 185.30 171.13 171.69 3,339,076 -14.76(-7.92%)
Mar 01, 2021 179.98 186.77 177.00 186.45 2,695,283 +10.39(+5.90%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
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.