Enphase Energy Inc (ENPH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.93896713615 | 63.9 | 64.93 | 60.94 | 4144306 | 62.3965522 | CS |
| 4 | -8.99 | -12.4360215797 | 72.29 | 76.9 | 60.94 | 3233671 | 67.28352468 | CS |
| 12 | -20.17 | -24.1643704325 | 83.47 | 89.95 | 58.33 | 4488926 | 69.02101247 | CS |
| 26 | -45.96 | -42.0647995607 | 109.26 | 130.08 | 58.33 | 3769412 | 85.76023331 | CS |
| 52 | -51.08 | -44.6581570205 | 114.38 | 141.59 | 58.33 | 3930425 | 101.02591385 | CS |
| 156 | -56.4686 | -47.1480838884 | 119.7686 | 339.92 | 58.33 | 3904445 | 158.26287407 | CS |
| 260 | 31.01 | 96.0359244348 | 32.29 | 339.92 | 21.49 | 3919602 | 136.52180407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 63.36 | 2.37 | 3.89 | 64.349999 | 65.1838 | 63.22 | 3034422 |
| 1737675300 | 60.99 | 0 | 0.00 | 60.99 | 60.99 | 60.99 | 0 |
| 1737588900 | 60.99 | -1.85 | -2.94 | 62.4 | 62.66 | 60.94 | 4412547 |
| 1737502500 | 62.84 | -0.85 | -1.33 | 63.42 | 63.785 | 61.71 | 4902888 |
| 1737156900 | 63.69 | 0.22 | 0.35 | 63.9 | 64.93 | 63.24 | 3117484 |
| 1737070500 | 63.47 | -2.36 | -3.58 | 63.6 | 64.84 | 62.8 | 4218548 |
| 1736984100 | 65.83 | 0.38 | 0.58 | 68.51 | 68.64 | 65.784927 | 2667341 |
| 1736897700 | 65.45 | -1.42 | -2.12 | 67.86 | 68.4899 | 65.14 | 3296968 |
| 1736811300 | 66.87 | 0.13 | 0.19 | 65.8 | 67.069999 | 64.08 | 3131921 |
| 1736552100 | 66.739999 | -2.92 | -4.19 | 68.99 | 69 | 66.64 | 2862705 |
| 1736379300 | 69.66 | -3.85 | -5.24 | 71 | 72.3699 | 69.3 | 2815944 |
| 1736292900 | 73.51 | 2.13 | 2.98 | 73 | 76.9 | 72.475 | 4256750 |
| 1736206500 | 71.38 | -0.77 | -1.07 | 74.52 | 76.15 | 71.14 | 3234664 |
| 1735947300 | 72.15 | 0.79 | 1.11 | 71.85 | 72.8554 | 70.865 | 1955480 |
| 1735860900 | 71.36 | 2.68 | 3.90 | 70 | 73.01 | 69.925 | 2972500 |
| 1735688100 | 68.68 | -1.51 | -2.15 | 70.85 | 71.16 | 68.455 | 2962175 |
| 1735601700 | 70.19 | -1.94 | -2.69 | 70.8 | 71.01 | 67.7088 | 3347714 |
| 1735342500 | 72.13 | -0.88 | -1.21 | 72.29 | 73.5 | 70.6055 | 1583110 |
| 1735256100 | 73.01 | -0.27 | -0.37 | 72.43 | 74.2391 | 71.8 | 1556147 |
| 1735077840 | 73.28 | 0.28 | 0.38 | 73.08 | 74.21 | 71.7 | 1166532 |
| 1734996900 | 73 | 1.55 | 2.17 | 71.21 | 73.14 | 70.57 | 2554304 |
| 1734737700 | 71.45 | 5.65 | 8.59 | 66.43 | 71.88 | 65.8 | 6562597 |
| 1734651300 | 65.8 | -3 | -4.36 | 68.19 | 68.9999 | 65.099999 | 4109904 |
| 1734564900 | 68.8 | -4.6 | -6.27 | 72.96 | 76.01 | 68.3618 | 3899491 |
| 1734478500 | 73.4 | 1.78 | 2.49 | 72.11 | 75.05 | 71.48 | 3733943 |
| 1734392100 | 71.62 | -2.22 | -3.01 | 72.96 | 74.76 | 71.08 | 2969116 |
| 1734132900 | 73.84 | 0.84 | 1.15 | 72.92 | 74.42 | 72.3616 | 1923321 |
| 1734046500 | 73 | -1.23 | -1.66 | 73.61 | 74.42 | 72.75 | 1990062 |
| 1733960100 | 74.23 | -0.22 | -0.30 | 75.27 | 75.6321 | 73.0984 | 2112760 |
| 1733873700 | 74.45 | -1.94 | -2.54 | 76 | 76.0615 | 74.16 | 2663104 |
| 1733787300 | 76.39 | 4.83 | 6.75 | 72.4 | 78.26 | 72.25 | 4005276 |
| 1733528100 | 71.56 | 1.22 | 1.73 | 71.91 | 72.7725 | 70.63 | 2417779 |
| 1733441700 | 70.34 | -2.78 | -3.80 | 73.2 | 74.692 | 70.02 | 3539325 |
| 1733355300 | 73.12 | -0.14 | -0.19 | 72.94 | 73.57 | 71.85 | 2258246 |
| 1733268900 | 73.26 | -1.86 | -2.48 | 74.7 | 74.8 | 72.9 | 2721163 |
| 1733182500 | 75.12 | 3.77 | 5.28 | 72.32 | 75.57 | 71.6385 | 3817080 |
| 1732917840 | 71.35 | -1.01 | -1.40 | 72.36 | 74.45 | 71.2 | 2790856 |
| 1732750500 | 72.36 | 1.86 | 2.64 | 71.72 | 72.89 | 71 | 3891611 |
| 1732664100 | 70.5 | -1.41 | -1.96 | 71.2 | 71.46 | 68.71 | 4426749 |
| 1732577700 | 71.91 | 5.62 | 8.48 | 68.245 | 72.56 | 67.61 | 9130949 |
| 1732318500 | 66.29 | 2.72 | 4.28 | 63.2 | 66.93 | 62.36 | 4863034 |
| 1732232100 | 63.57 | 0.19 | 0.30 | 63.4 | 65.535 | 62.74 | 4189143 |
| 1732145700 | 63.38 | 2.02 | 3.29 | 60.58 | 63.47 | 59.71 | 3983581 |
| 1732059300 | 61.36 | -1.04 | -1.67 | 61.65 | 62.21 | 60.38 | 4268085 |
| 1731972900 | 62.4 | 2.88 | 4.84 | 59.3 | 62.73 | 58.33 | 7629592 |
| 1731713700 | 59.52 | -4.04 | -6.36 | 64.9 | 65.9 | 59.46 | 6870158 |
| 1731627300 | 63.56 | 3.17 | 5.25 | 60.9 | 66.05 | 59.77 | 9564175 |
| 1731540900 | 60.39 | 0.3 | 0.50 | 60 | 61.03 | 59.1154 | 7261046 |
| 1731454500 | 60.09 | -3.57 | -5.61 | 62.755 | 63.19 | 59.37 | 8558218 |
| 1731368100 | 63.66 | -3.24 | -4.84 | 66.239999 | 66.3499 | 62.5044 | 9256235 |
| 1731108900 | 66.9 | -4.69 | -6.55 | 70.26 | 70.49 | 65.66 | 11871585 |
| 1731022500 | 71.59 | -3.22 | -4.30 | 74.2 | 75.89 | 71.51 | 9215207 |
| 1730936100 | 74.81 | -15.13 | -16.82 | 77.19 | 77.43 | 71.38 | 15266936 |
| 1730849700 | 89.94 | 2.48 | 2.84 | 85.23 | 89.95 | 84.64 | 3778729 |
| 1730763300 | 87.46 | 3.92 | 4.69 | 84.82 | 88.26 | 84.82 | 5365894 |
| 1730500500 | 83.54 | 0.5 | 0.60 | 83.47 | 86.7353 | 82.3008 | 4107247 |
| 1730414100 | 83.04 | 0.57 | 0.69 | 82.72 | 84 | 81.54 | 2913344 |
| 1730327700 | 82.47 | -0.6 | -0.72 | 81.77 | 84.295 | 80.92 | 2703381 |
| 1730241300 | 83.07 | -1.61 | -1.90 | 84 | 84.71 | 82.0402 | 3709596 |
| 1730154900 | 84.68 | 0.85 | 1.01 | 84.06 | 86.63 | 83.55 | 4352817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
