Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 112.36 | -2.57 | -2.23% | 112.20 | 115.45 | 111.51 | 2,820,798 |
| May 07 2024 | 114.925 | -0.16 | -0.13% | 115.86 | 118.725 | 113.41 | 2,554,615 |
| May 06 2024 | 115.08 | 0.88 | 0.77% | 114.91 | 117.50 | 114.00 | 2,757,705 |
| May 03 2024 | 114.20 | 8.14 | 7.67% | 110.45 | 117.26 | 110.45 | 6,062,723 |
| May 02 2024 | 106.06 | 0.90 | 0.86% | 107.37 | 107.81 | 102.34 | 4,240,177 |
| May 01 2024 | 105.16 | -3.60 | -3.31% | 109.05 | 110.95 | 105.06 | 4,361,242 |
| Apr 30 2024 | 108.76 | -5.09 | -4.47% | 111.25 | 111.945 | 108.69 | 2,766,754 |
| Apr 29 2024 | 113.85 | 1.92 | 1.72% | 113.61 | 115.75 | 111.13 | 3,116,876 |
| Apr 26 2024 | 111.93 | 4.10 | 3.80% | 111.36 | 115.4701 | 109.55 | 5,824,549 |
| Apr 25 2024 | 107.83 | 0.66 | 0.62% | 105.57 | 108.55 | 98.40 | 7,486,288 |
| Apr 24 2024 | 107.17 | -6.31 | -5.56% | 112.60 | 118.24 | 105.93 | 10,883,420 |
| Apr 23 2024 | 113.48 | 2.97 | 2.69% | 109.93 | 116.10 | 109.65 | 6,376,120 |
| Apr 22 2024 | 110.51 | 4.03 | 3.78% | 107.22 | 110.90 | 105.6127 | 3,555,634 |
| Apr 19 2024 | 106.48 | -2.69 | -2.46% | 109.36 | 109.85 | 105.96 | 3,457,631 |
| Apr 18 2024 | 109.17 | -2.88 | -2.57% | 111.00 | 113.25 | 106.82 | 3,173,521 |
| Apr 17 2024 | 112.05 | 1.58 | 1.43% | 111.68 | 114.3799 | 108.56 | 3,623,969 |
| Apr 16 2024 | 110.47 | -2.00 | -1.78% | 111.82 | 112.28 | 108.7051 | 2,932,112 |
| Apr 15 2024 | 112.47 | -4.55 | -3.89% | 116.52 | 117.505 | 111.80 | 2,783,070 |
| Apr 12 2024 | 117.02 | -4.68 | -3.85% | 121.70 | 123.425 | 116.34 | 2,911,835 |
| Apr 11 2024 | 121.70 | 2.10 | 1.76% | 122.20 | 124.80 | 117.6868 | 3,179,123 |
| Apr 10 2024 | 119.60 | -2.38 | -1.95% | 116.20 | 120.03 | 113.00 | 5,004,328 |
| Apr 09 2024 | 121.98 | 6.74 | 5.85% | 115.50 | 122.03 | 115.33 | 3,444,950 |
| Apr 08 2024 | 115.24 | 2.97 | 2.65% | 112.79 | 116.45 | 112.36 | 2,622,910 |
| Apr 05 2024 | 112.27 | -8.51 | -7.05% | 113.58 | 117.58 | 112.25 | 6,269,298 |
| Apr 04 2024 | 120.78 | 2.18 | 1.84% | 120.67 | 127.67 | 120.00 | 5,138,679 |
| Apr 03 2024 | 118.60 | 5.05 | 4.45% | 112.06 | 118.66 | 111.1745 | 2,915,491 |
| Apr 02 2024 | 113.55 | -4.74 | -4.01% | 115.45 | 115.80 | 112.38 | 2,507,107 |
| Apr 01 2024 | 118.29 | -2.69 | -2.22% | 121.25 | 123.14 | 117.52 | 2,083,996 |
| Mar 28 2024 | 120.98 | 1.18 | 0.98% | 119.70 | 124.40 | 119.395 | 2,966,710 |
| Mar 27 2024 | 119.80 | 10.45 | 9.56% | 110.50 | 120.08 | 110.50 | 4,942,764 |
| Mar 26 2024 | 109.35 | -1.70 | -1.53% | 112.73 | 113.45 | 109.25 | 2,551,851 |
| Mar 25 2024 | 111.05 | -3.56 | -3.11% | 114.01 | 116.31 | 110.945 | 2,796,675 |
| Mar 22 2024 | 114.61 | -0.77 | -0.67% | 114.65 | 115.23 | 112.40 | 2,236,180 |
| Mar 21 2024 | 115.38 | 1.68 | 1.48% | 114.63 | 118.564 | 114.06 | 3,257,480 |
| Mar 20 2024 | 113.70 | 4.54 | 4.16% | 109.37 | 115.3203 | 108.22 | 3,424,810 |
| Mar 19 2024 | 109.16 | -2.03 | -1.83% | 109.35 | 111.06 | 108.30 | 2,405,520 |
| Mar 18 2024 | 111.19 | 3.46 | 3.21% | 108.85 | 112.85 | 106.49 | 3,414,894 |
| Mar 15 2024 | 107.73 | -2.68 | -2.43% | 109.08 | 110.8799 | 106.53 | 4,744,213 |
| Mar 14 2024 | 110.41 | -7.76 | -6.57% | 116.59 | 117.65 | 109.31 | 4,207,124 |
| Mar 13 2024 | 118.17 | -2.83 | -2.34% | 119.10 | 121.63 | 116.345 | 4,053,832 |
| Mar 12 2024 | 121.00 | -7.69 | -5.98% | 127.46 | 127.9299 | 119.05 | 4,502,182 |
| Mar 11 2024 | 128.69 | -1.59 | -1.22% | 130.23 | 133.62 | 128.21 | 2,533,866 |
| Mar 08 2024 | 130.28 | 0.59 | 0.45% | 132.00 | 135.40 | 129.38 | 3,277,737 |
| Mar 07 2024 | 129.69 | 4.33 | 3.45% | 127.07 | 131.20 | 126.02 | 2,710,271 |
| Mar 06 2024 | 125.36 | 0.27 | 0.22% | 127.32 | 129.76 | 121.20 | 2,858,483 |
| Mar 05 2024 | 125.09 | 1.12 | 0.90% | 122.14 | 126.41 | 120.356 | 3,074,835 |
| Mar 04 2024 | 123.97 | -5.69 | -4.39% | 130.35 | 131.0899 | 123.07 | 2,790,513 |
| Mar 01 2024 | 129.66 | 2.65 | 2.09% | 127.33 | 130.92 | 123.43 | 2,641,857 |
| Feb 29 2024 | 127.01 | 7.91 | 6.64% | 123.694 | 129.66 | 123.08 | 5,267,074 |
| Feb 28 2024 | 119.10 | -2.01 | -1.66% | 121.00 | 122.0993 | 118.09 | 2,902,994 |
| Feb 27 2024 | 121.11 | 1.27 | 1.06% | 121.74 | 122.43 | 119.03 | 2,676,839 |
| Feb 26 2024 | 119.84 | 1.65 | 1.40% | 118.83 | 122.4365 | 117.82 | 2,594,175 |
| Feb 23 2024 | 118.19 | -5.25 | -4.25% | 123.36 | 124.205 | 117.77 | 3,658,007 |
| Feb 22 2024 | 123.44 | -2.80 | -2.22% | 128.15 | 128.4799 | 122.73 | 4,004,194 |
| Feb 21 2024 | 126.24 | -1.31 | -1.03% | 122.43 | 126.605 | 120.54 | 4,156,515 |
| Feb 20 2024 | 127.55 | -4.32 | -3.28% | 129.49 | 131.8025 | 125.71 | 4,040,470 |
| Feb 16 2024 | 131.87 | -4.52 | -3.31% | 134.49 | 137.50 | 131.79 | 3,219,272 |
| Feb 15 2024 | 136.39 | 4.77 | 3.62% | 135.39 | 138.21 | 133.28 | 5,222,083 |
| Feb 14 2024 | 131.62 | 8.06 | 6.52% | 126.61 | 131.79 | 124.40 | 4,044,448 |
| Feb 13 2024 | 123.56 | -5.34 | -4.14% | 119.93 | 125.4506 | 119.20 | 6,104,530 |
| Feb 12 2024 | 128.90 | 6.43 | 5.25% | 123.50 | 132.88 | 122.80 | 6,851,494 |
| Feb 09 2024 | 122.47 | 5.59 | 4.78% | 117.85 | 124.55 | 117.34 | 5,435,138 |
