Enphase Energy Inc (ENPH) Historical Stock Data
113.48 ↑2.97 (2.69%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.09% a day on average. There have been 13 days where Enphase Energy Inc closed green and 17 days where ENPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 109.93 | 113.48 | ↑$3.55 (3.23%) | 109.65 | 116.10 | 6.40M |
| 2024-04-22 | 107.22 | 110.51 | ↑$3.29 (3.07%) | 105.61 | 110.90 | 3.56M |
| 2024-04-19 | 109.36 | 106.48 | ↓$2.88 (-2.63%) | 105.96 | 109.85 | 3.46M |
| 2024-04-18 | 111.00 | 109.17 | ↓$1.83 (-1.65%) | 106.82 | 113.25 | 3.17M |
| 2024-04-17 | 111.80 | 112.05 | ↑$0.25 (0.22%) | 108.56 | 114.38 | 3.62M |
| 2024-04-16 | 111.82 | 110.47 | ↓$1.35 (-1.21%) | 108.71 | 112.28 | 2.93M |
| 2024-04-15 | 116.52 | 112.47 | ↓$4.05 (-3.48%) | 111.80 | 117.51 | 2.78M |
| 2024-04-12 | 121.70 | 117.02 | ↓$4.68 (-3.85%) | 116.34 | 123.43 | 2.91M |
| 2024-04-11 | 122.20 | 121.70 | ↓$0.50 (-0.41%) | 117.69 | 124.80 | 3.18M |
| 2024-04-10 | 116.16 | 119.60 | ↑$3.44 (2.97%) | 113.00 | 120.03 | 5M |
| 2024-04-09 | 115.33 | 121.98 | ↑$6.65 (5.77%) | 115.33 | 122.03 | 3.45M |
| 2024-04-08 | 112.79 | 115.24 | ↑$2.45 (2.17%) | 112.36 | 116.45 | 2.62M |
| 2024-04-05 | 113.58 | 112.27 | ↓$1.31 (-1.15%) | 112.25 | 117.58 | 6.27M |
| 2024-04-04 | 120.59 | 120.78 | ↑$0.19 (0.16%) | 120.00 | 127.67 | 5.14M |
| 2024-04-03 | 112.06 | 118.60 | ↑$6.54 (5.84%) | 111.17 | 118.66 | 2.92M |
| 2024-04-02 | 115.45 | 113.55 | ↓$1.90 (-1.65%) | 112.38 | 115.80 | 2.50M |
| 2024-04-01 | 121.33 | 118.29 | ↓$3.04 (-2.51%) | 117.52 | 123.14 | 2.08M |
| 2024-03-28 | 119.70 | 120.98 | ↑$1.28 (1.07%) | 119.40 | 124.40 | 2.97M |
| 2024-03-27 | 110.70 | 119.80 | ↑$9.10 (8.22%) | 110.70 | 120.08 | 4.95M |
| 2024-03-26 | 112.73 | 109.35 | ↓$3.38 (-3.00%) | 109.25 | 113.45 | 2.55M |
| 2024-03-25 | 114.01 | 111.05 | ↓$2.96 (-2.60%) | 110.95 | 116.31 | 2.80M |
| 2024-03-22 | 114.65 | 114.61 | ↓$0.04 (-0.03%) | 112.40 | 115.23 | 2.24M |
| 2024-03-21 | 114.63 | 115.38 | ↑$0.75 (0.65%) | 114.06 | 118.56 | 3.26M |
| 2024-03-20 | 109.37 | 113.70 | ↑$4.33 (3.96%) | 108.22 | 115.35 | 3.43M |
| 2024-03-19 | 109.35 | 109.16 | ↓$0.19 (-0.17%) | 108.30 | 111.06 | 2.41M |
| 2024-03-18 | 108.85 | 111.19 | ↑$2.34 (2.15%) | 106.49 | 112.85 | 3.42M |
| 2024-03-15 | 109.08 | 107.73 | ↓$1.35 (-1.24%) | 106.52 | 110.88 | 4.75M |
| 2024-03-14 | 116.59 | 110.41 | ↓$6.18 (-5.30%) | 109.31 | 117.70 | 4.21M |
| 2024-03-13 | 119.10 | 118.17 | ↓$0.93 (-0.78%) | 116.35 | 121.63 | 4.06M |
| 2024-03-12 | 127.46 | 121.00 | ↓$6.46 (-5.07%) | 119.05 | 127.93 | 4.50M |
Create an account or log in to view more rows.
$ENPH hold
$ENPH It’s that TIME!! To Double down!
$ENPH HAVE A FANTASTIC WEEKEND FAM…
$ENPH strong move here
$ENPH Be patient !!
$ENPH I need a smoke after this trade
$ENPH beauty. Bag secured
$ENPH News Plz.....
$ENPH somebody knows something
$ENPH Here we go!!!