Enphase Energy, Inc. (0QYE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:50AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 328 |
| 25 Apr 2024 | 104.63 | 107.16 | 98.50 | 106.53 | 106.53 | 14,685 |
| 24 Apr 2024 | 107.19 | 117.78 | 102.16 | 107.12 | 107.12 | 27,273 |
| 23 Apr 2024 | 110.94 | 116.01 | 109.59 | 114.44 | 114.44 | 5,403 |
| 22 Apr 2024 | 111.01 | 111.01 | 105.57 | 110.40 | 110.40 | 17,804 |
| 19 Apr 2024 | 103.00 | 109.73 | 103.00 | 107.39 | 107.39 | 13,385 |
| 18 Apr 2024 | 111.00 | 113.24 | 107.00 | 109.55 | 109.55 | 39,206 |
| 17 Apr 2024 | 110.76 | 114.09 | 108.63 | 113.71 | 113.71 | 3,598 |
| 16 Apr 2024 | 111.66 | 112.08 | 108.75 | 111.94 | 111.94 | 95,116 |
| 15 Apr 2024 | 116.52 | 117.34 | 112.29 | 112.29 | 112.29 | 7,928 |
| 12 Apr 2024 | 121.70 | 123.22 | 116.39 | 117.71 | 117.71 | 2,352 |
| 11 Apr 2024 | 119.60 | 124.14 | 117.82 | 120.93 | 120.93 | 204,883 |
| 10 Apr 2024 | 115.94 | 119.22 | 113.00 | 119.15 | 119.15 | 22,572 |
| 09 Apr 2024 | 115.15 | 121.19 | 115.15 | 120.84 | 120.84 | 11,527 |
| 08 Apr 2024 | 111.96 | 116.43 | 111.96 | 115.24 | 115.24 | 5,271 |
| 05 Apr 2024 | 113.61 | 117.38 | 112.66 | 114.26 | 114.26 | 21,287 |
| 04 Apr 2024 | 120.47 | 127.28 | 120.20 | 125.89 | 125.89 | 5,671 |
| 03 Apr 2024 | 112.06 | 116.22 | 111.30 | 116.22 | 116.22 | 2,434 |
| 02 Apr 2024 | 116.59 | 116.59 | 112.89 | 114.84 | 114.84 | 6,370 |
| 28 Mar 2024 | 120.65 | 124.39 | 119.55 | 120.29 | 120.29 | 7,461 |
| 27 Mar 2024 | 112.00 | 119.46 | 110.70 | 118.78 | 118.78 | 8,323 |
| 26 Mar 2024 | 112.73 | 113.12 | 109.93 | 110.39 | 110.39 | 3,635 |
| 25 Mar 2024 | 114.17 | 116.28 | 111.04 | 111.04 | 111.04 | 4,252 |
| 22 Mar 2024 | 114.70 | 114.70 | 112.37 | 114.56 | 114.56 | 2,419 |
| 21 Mar 2024 | 115.01 | 118.58 | 114.07 | 114.66 | 114.66 | 7,609 |
| 20 Mar 2024 | 108.93 | 114.48 | 108.31 | 113.92 | 113.92 | 2,836 |
| 19 Mar 2024 | 108.66 | 111.01 | 108.35 | 108.76 | 108.76 | 3,325 |
| 18 Mar 2024 | 107.81 | 112.80 | 106.50 | 112.63 | 112.63 | 5,837 |
| 15 Mar 2024 | 108.88 | 110.56 | 107.27 | 107.87 | 107.87 | 1,956 |
| 14 Mar 2024 | 116.60 | 117.73 | 109.62 | 109.62 | 109.62 | 5,767 |
| 13 Mar 2024 | 121.47 | 123.01 | 116.73 | 116.90 | 116.90 | 17,518 |
| 12 Mar 2024 | 127.64 | 127.74 | 119.20 | 119.75 | 119.75 | 4,708 |
| 11 Mar 2024 | 130.61 | 133.63 | 128.39 | 129.72 | 129.72 | 3,012 |
| 08 Mar 2024 | 132.00 | 135.38 | 130.54 | 132.76 | 132.76 | 4,888 |
| 07 Mar 2024 | 126.95 | 131.01 | 126.00 | 130.05 | 130.05 | 2,899 |
| 06 Mar 2024 | 128.74 | 129.55 | 121.25 | 124.81 | 124.81 | 13,921 |
| 05 Mar 2024 | 121.63 | 126.33 | 120.37 | 125.14 | 125.14 | 4,756 |
| 04 Mar 2024 | 130.80 | 130.82 | 123.31 | 124.17 | 124.17 | 3,663 |
| 01 Mar 2024 | 128.00 | 130.88 | 123.47 | 129.88 | 129.88 | 5,935 |
| 29 Feb 2024 | 119.71 | 129.61 | 119.71 | 128.06 | 128.06 | 8,051 |
| 28 Feb 2024 | 121.00 | 121.91 | 118.75 | 119.86 | 119.86 | 4,694 |
| 27 Feb 2024 | 121.65 | 122.33 | 119.01 | 121.07 | 121.07 | 114,298 |
| 26 Feb 2024 | 118.25 | 122.37 | 117.75 | 118.18 | 118.18 | 3,810 |
| 23 Feb 2024 | 122.89 | 123.79 | 119.05 | 119.10 | 119.10 | 3,862 |
| 22 Feb 2024 | 125.42 | 126.49 | 123.79 | 126.00 | 126.00 | 3,083 |
| 21 Feb 2024 | 121.74 | 125.74 | 120.55 | 124.92 | 124.92 | 3,054 |
| 20 Feb 2024 | 129.60 | 131.60 | 125.78 | 126.29 | 126.29 | 12,823 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 136.39 | 137.46 | 133.55 | 134.39 | 134.39 | 12,210 |
| 15 Feb 2024 | 135.00 | 138.16 | 133.41 | 135.96 | 135.96 | 20,318 |
| 14 Feb 2024 | 126.15 | 130.60 | 124.60 | 130.39 | 130.39 | 21,088 |
| 13 Feb 2024 | 128.00 | 128.00 | 119.52 | 123.49 | 123.49 | 24,671 |
| 12 Feb 2024 | 123.46 | 132.76 | 122.89 | 130.60 | 130.60 | 44,068 |
| 09 Feb 2024 | 117.99 | 124.44 | 117.29 | 123.57 | 123.57 | 24,456 |
| 08 Feb 2024 | 117.68 | 120.89 | 114.34 | 117.89 | 117.89 | 13,665 |
| 07 Feb 2024 | 113.25 | 124.10 | 111.80 | 117.14 | 117.14 | 72,088 |
| 06 Feb 2024 | 98.34 | 100.93 | 96.05 | 100.04 | 100.04 | 9,421 |
| 05 Feb 2024 | 99.00 | 99.05 | 93.52 | 97.40 | 97.40 | 15,652 |
| 02 Feb 2024 | 106.50 | 106.50 | 98.94 | 100.07 | 100.07 | 8,168 |
| 01 Feb 2024 | 107.46 | 109.76 | 102.81 | 105.45 | 105.45 | 13,397 |
| 31 Jan 2024 | 105.53 | 110.76 | 104.30 | 108.25 | 108.25 | 23,534 |
| 30 Jan 2024 | 107.61 | 110.70 | 106.42 | 106.79 | 106.79 | 6,872 |
| 29 Jan 2024 | 104.88 | 107.82 | 103.41 | 107.74 | 107.74 | 10,441 |
| 26 Jan 2024 | 107.70 | 109.41 | 105.73 | 105.73 | 105.73 | 3,843 |
| 25 Jan 2024 | 108.75 | 110.11 | 103.72 | 106.24 | 106.24 | 21,960 |
| 24 Jan 2024 | 113.55 | 114.46 | 109.27 | 109.84 | 109.84 | 10,505 |
| 23 Jan 2024 | 108.94 | 114.92 | 103.59 | 110.81 | 110.81 | 17,696 |
| 22 Jan 2024 | 106.67 | 115.07 | 105.83 | 106.33 | 106.33 | 25,531 |
| 19 Jan 2024 | 106.25 | 106.70 | 101.60 | 103.68 | 103.68 | 16,602 |
| 18 Jan 2024 | 107.27 | 107.38 | 103.67 | 106.77 | 106.77 | 8,277 |
| 17 Jan 2024 | 104.92 | 107.19 | 103.97 | 105.22 | 105.22 | 11,487 |
| 16 Jan 2024 | 109.63 | 109.87 | 107.34 | 108.10 | 108.10 | 6,045 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 114.52 | 117.13 | 110.49 | 110.89 | 110.89 | 9,089 |
| 11 Jan 2024 | 115.43 | 116.18 | 110.82 | 115.65 | 115.65 | 17,926 |
| 10 Jan 2024 | 116.48 | 117.30 | 114.13 | 116.53 | 116.53 | 14,147 |
| 09 Jan 2024 | 114.22 | 118.07 | 113.11 | 117.50 | 117.50 | 10,636 |
| 08 Jan 2024 | 118.22 | 119.44 | 115.72 | 116.84 | 116.84 | 7,198 |
| 05 Jan 2024 | 115.18 | 119.77 | 114.81 | 116.50 | 116.50 | 5,673 |
| 04 Jan 2024 | 121.10 | 121.42 | 117.78 | 118.73 | 118.73 | 20,800 |
| 03 Jan 2024 | 126.11 | 127.00 | 119.55 | 122.48 | 122.48 | 20,502 |
| 02 Jan 2024 | 130.05 | 135.64 | 128.70 | 132.50 | 132.50 | 8,087 |
| 29 Dec 2023 | 134.45 | 135.98 | 132.61 | 133.80 | 133.80 | 9,513 |
| 28 Dec 2023 | 134.45 | 137.20 | 133.44 | 134.98 | 134.98 | 11,075 |
| 27 Dec 2023 | 138.03 | 138.03 | 136.30 | 136.47 | 136.47 | 6,922 |
| 22 Dec 2023 | 133.86 | 137.07 | 133.35 | 134.22 | 134.22 | 29,512 |
| 21 Dec 2023 | 131.60 | 134.60 | 129.48 | 133.02 | 133.02 | 21,116 |
| 20 Dec 2023 | 135.25 | 135.95 | 132.43 | 134.30 | 134.30 | 34,079 |
| 19 Dec 2023 | 124.17 | 135.14 | 124.17 | 133.63 | 133.63 | 32,153 |
| 18 Dec 2023 | 121.32 | 126.00 | 120.76 | 123.46 | 123.46 | 12,179 |
| 15 Dec 2023 | 121.22 | 126.08 | 120.70 | 124.82 | 124.82 | 26,521 |
| 14 Dec 2023 | 108.07 | 123.85 | 108.07 | 120.31 | 120.31 | 143,067 |
| 13 Dec 2023 | 99.80 | 100.00 | 95.26 | 97.70 | 97.70 | 11,503 |
| 12 Dec 2023 | 101.86 | 102.19 | 96.72 | 98.04 | 98.04 | 44,289 |
| 11 Dec 2023 | 102.24 | 105.12 | 100.14 | 103.64 | 103.64 | 12,235 |
| 08 Dec 2023 | 107.38 | 108.41 | 101.62 | 102.64 | 102.64 | 18,639 |
| 07 Dec 2023 | 107.51 | 108.75 | 106.30 | 107.03 | 107.03 | 9,823 |
| 06 Dec 2023 | 110.95 | 111.15 | 107.57 | 108.13 | 108.13 | 8,892 |
| 05 Dec 2023 | 107.70 | 111.68 | 106.89 | 109.70 | 109.70 | 9,550 |
| 04 Dec 2023 | 107.22 | 110.33 | 106.65 | 109.23 | 109.23 | 18,111 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.