Enphase Energy Inc (ENPH) Historical Stock Data

193.52 ↓2.31 (-1.18%)
As of Market Close on March 28th, 2023.

Historical Data

In the past 30 trading days, ENPH is down -0.52% a day on average. There have been 13 days where Enphase Energy Inc closed green and 17 days where ENPH closed red.

DateOpenCloseChangeLowHighVolume
2023-03-28196.00193.52↓$2.48 (-1.27%)190.62196.521.81M
2023-03-27199.36195.83↓$3.53 (-1.77%)191.61200.212.76M
2023-03-24202.35195.99↓$6.36 (-3.14%)192.46203.554.04M
2023-03-23207.20204.66↓$2.54 (-1.23%)201.88214.853.40M
2023-03-22209.65202.15↓$7.50 (-3.58%)202.00211.224M
2023-03-21196.93207.63↑$10.70 (5.43%)195.44209.335.42M
2023-03-20189.59192.51↑$2.92 (1.54%)185.20196.885.02M
2023-03-17200.70183.64↓$17.06 (-8.50%)181.55200.708.71M
2023-03-16204.92201.10↓$3.82 (-1.86%)198.28205.583.50M
2023-03-15209.98205.76↓$4.22 (-2.01%)198.69211.973.91M
2023-03-14216.59213.01↓$3.58 (-1.65%)209.29221.492.91M
2023-03-13209.17211.53↑$2.36 (1.13%)203.16215.553.10M
2023-03-10217.07210.22↓$6.85 (-3.16%)207.54221.523.67M
2023-03-09219.18215.85↓$3.33 (-1.52%)214.65224.402.55M
2023-03-08222.72218.31↓$4.41 (-1.98%)213.67223.583.15M
2023-03-07225.17224.21↓$0.96 (-0.43%)219.46227.632.93M
2023-03-06218.57225.35↑$6.78 (3.10%)217.61230.444.52M
2023-03-03213.36217.16↑$3.80 (1.78%)210.80219.182.54M
2023-03-02209.34211.56↑$2.22 (1.06%)207.44212.301.80M
2023-03-01212.21212.95↑$0.74 (0.35%)210.12216.392.63M
2023-02-28209.82210.53↑$0.71 (0.34%)207.15213.492.71M
2023-02-27205.47210.78↑$5.31 (2.58%)203.37213.284.11M
2023-02-24199.46198.96↓$0.50 (-0.25%)196.30203.112.75M
2023-02-23207.00204.71↓$2.29 (-1.11%)198.13208.822.90M
2023-02-22202.47203.57↑$1.10 (0.54%)198.50205.002.40M
2023-02-21203.69201.65↓$2.04 (-1.00%)200.62207.003.24M
2023-02-17202.65204.99↑$2.34 (1.15%)202.09206.504.06M
2023-02-16212.50202.80↓$9.70 (-4.56%)202.67217.094.92M
2023-02-15208.88217.87↑$8.99 (4.30%)207.29218.624.54M
2023-02-14208.00208.35↑$0.35 (0.17%)199.06211.176.18M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ENPH I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
aussie713

$ENPH This is how I feel everyday holding this gem.

0 Like Report
StocksOverBTC11

$ENPH buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report