Australia markets closed

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
106.48-2.69 (-2.46%)
At close: 04:00PM EDT
106.10 -0.38 (-0.36%)
After hours: 07:58PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024109.36109.85105.96106.48106.483,449,365
18 Apr 2024111.00113.25106.82109.17109.173,174,800
17 Apr 2024111.80114.38108.56112.05112.053,624,400
16 Apr 2024111.82112.28108.71110.47110.472,932,700
15 Apr 2024116.52117.51111.80112.47112.472,784,300
12 Apr 2024121.70123.43116.34117.02117.022,911,700
11 Apr 2024122.20124.80117.69121.70121.703,180,000
10 Apr 2024116.16120.03113.00119.60119.605,005,500
09 Apr 2024115.33122.03115.33121.98121.983,448,300
08 Apr 2024112.79116.45112.36115.24115.242,624,200
05 Apr 2024113.58117.58112.25112.27112.276,268,500
04 Apr 2024120.59127.67120.00120.78120.785,141,900
03 Apr 2024112.06118.66111.17118.60118.602,917,400
02 Apr 2024115.45115.80112.38113.55113.552,504,200
01 Apr 2024121.33123.14117.52118.29118.292,084,200
28 Mar 2024119.70124.40119.40120.98120.982,968,700
27 Mar 2024110.70120.08110.70119.80119.804,947,100
26 Mar 2024112.73113.45109.25109.35109.352,551,300
25 Mar 2024114.01116.31110.95111.05111.052,802,700
22 Mar 2024114.65115.23112.40114.61114.612,236,200
21 Mar 2024114.63118.56114.06115.38115.383,261,200
20 Mar 2024109.37115.35108.22113.70113.703,435,600
19 Mar 2024109.35111.06108.30109.16109.162,406,100
18 Mar 2024108.85112.85106.49111.19111.193,419,400
15 Mar 2024109.08110.88106.52107.73107.734,743,500
14 Mar 2024116.59117.70109.31110.41110.414,212,300
13 Mar 2024119.10121.63116.35118.17118.174,057,400
12 Mar 2024127.46127.93119.05121.00121.004,504,500
11 Mar 2024130.28133.66128.21128.69128.692,539,100
08 Mar 2024132.00135.40129.38130.28130.283,277,100
07 Mar 2024127.07131.20126.02129.69129.692,711,400
06 Mar 2024127.32129.76121.20125.36125.362,858,900
05 Mar 2024122.14126.42120.36125.09125.093,076,700
04 Mar 2024130.35131.09123.07123.97123.972,793,200
01 Mar 2024127.33130.92123.43129.66129.662,641,500
29 Feb 2024123.69129.66123.08127.01127.015,269,900
28 Feb 2024121.00122.10118.08119.10119.102,912,200
27 Feb 2024121.74122.43119.03121.11121.112,678,800
26 Feb 2024118.75122.44117.82119.84119.842,594,600
23 Feb 2024123.36124.21117.77118.19118.193,660,300
22 Feb 2024128.15128.48122.73123.44123.444,007,400
21 Feb 2024122.43126.61120.54126.24126.244,157,400
20 Feb 2024129.60131.80125.71127.55127.554,047,500
16 Feb 2024134.49137.50131.79131.87131.873,218,900
15 Feb 2024135.39138.21133.28136.39136.395,227,200
14 Feb 2024126.61131.79124.40131.62131.624,056,500
13 Feb 2024119.93125.45119.20123.56123.566,110,400
12 Feb 2024123.50132.88122.80128.90128.906,861,900
09 Feb 2024117.85124.55117.30122.47122.475,449,100
08 Feb 2024117.85120.98114.34116.88116.887,157,500
07 Feb 2024119.54124.10114.70117.51117.5116,861,300
06 Feb 202497.15101.1095.60100.51100.517,429,100
05 Feb 202498.8199.0593.5297.8097.806,693,000
02 Feb 2024102.97102.9798.88101.76101.764,306,600
01 Feb 2024106.59109.91102.76105.44105.443,998,800
31 Jan 2024105.46111.93104.05104.13104.135,027,800
30 Jan 2024107.74110.96106.26106.35106.353,030,500
29 Jan 2024105.23109.44103.44109.17109.173,232,200
26 Jan 2024107.70109.45104.97105.37105.372,581,900
25 Jan 2024109.18110.10103.72106.83106.833,888,000
24 Jan 2024114.38114.64108.05108.07108.073,906,200
23 Jan 2024113.25115.16108.52111.30111.304,962,900
22 Jan 2024106.73115.08105.74107.15107.155,937,500
19 Jan 2024106.25106.75101.57103.59103.595,160,000
18 Jan 2024107.22107.44103.69106.66106.662,908,600
17 Jan 2024105.51107.10103.87105.55105.554,015,900
16 Jan 2024109.78109.92107.30108.75108.753,917,400
12 Jan 2024115.00117.23109.68110.22110.223,757,900
11 Jan 2024116.18116.49110.82114.29114.294,056,800
10 Jan 2024117.01117.64114.01117.54117.542,771,000
09 Jan 2024114.22118.21113.13117.06117.062,788,900
08 Jan 2024119.44119.65115.40116.00116.004,657,600
05 Jan 2024115.18119.87114.52115.39115.394,182,400
04 Jan 2024120.22121.52117.60118.07118.073,928,200
03 Jan 2024126.82127.30119.52122.63122.636,025,500
02 Jan 2024130.66135.65128.67131.24131.243,039,300
29 Dec 2023134.22135.95131.89132.14132.142,811,100
28 Dec 2023134.96137.19133.45134.79134.792,665,100
27 Dec 2023138.03138.35134.84135.63135.633,750,200
26 Dec 2023134.56139.65133.96137.34137.343,625,600
22 Dec 2023135.87137.08132.04133.99133.994,143,100
21 Dec 2023130.87134.60129.39133.86133.864,966,500
20 Dec 2023134.60136.05127.87128.00128.007,121,500
19 Dec 2023126.56136.20125.50135.32135.3210,574,100
18 Dec 2023121.32126.00120.78124.03124.035,779,100
15 Dec 2023125.82126.20120.72123.92123.9217,196,000
14 Dec 2023113.82123.84113.52120.22120.2214,495,500
13 Dec 202395.80108.2895.20107.61107.617,319,000
12 Dec 2023102.61102.6496.6999.8299.825,668,800
11 Dec 2023100.61105.24100.14103.55103.553,796,500
08 Dec 2023107.38108.46101.64103.01103.014,405,300
07 Dec 2023107.98108.88106.30107.17107.172,565,200
06 Dec 2023111.00111.19106.50106.77106.774,150,100
05 Dec 2023107.86111.75106.97110.00110.004,456,600
04 Dec 2023106.50110.33106.50108.87108.874,847,300
01 Dec 2023100.17106.7498.88106.52106.524,319,700
30 Nov 2023102.08102.0898.60101.02101.024,927,000
29 Nov 2023101.47103.0799.60100.96100.963,167,300
28 Nov 202397.11100.9995.6599.1099.103,762,600
27 Nov 202399.0099.9196.7397.8097.803,802,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...