ENPH

Enphase Energy Historical Data

ENPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 303.39 -8.82 -2.83% 312.71 315.74 303.06 2,383,278
Nov 28 2022 312.21 -7.21 -2.26% 316.575 323.79 309.92 2,664,987
Nov 25 2022 319.42 0.00 +0.00% 315.05 323.44 310.7501 0
Nov 25 2022 319.42 3.64 1.15% 315.05 323.44 310.7501 1,538,849
Nov 24 2022 315.78 0.00 +0.00% 319.38 324.46 314.72 0
Nov 23 2022 315.78 -4.66 -1.45% 319.38 324.46 314.72 2,636,481
Nov 22 2022 320.44 12.34 4.01% 309.02 321.09 303.02 2,845,229
Nov 21 2022 308.10 -3.84 -1.23% 308.30 310.50 297.05 2,816,471
Nov 18 2022 311.94 -1.02 -0.33% 315.37 322.6499 307.76 10,457,424
Nov 17 2022 312.96 7.78 2.55% 299.00 314.73 294.00 3,535,929
Nov 16 2022 305.18 4.45 1.48% 299.62 312.79 297.5032 3,447,415
Nov 15 2022 300.73 2.79 0.94% 309.525 313.39 299.84 3,093,028
Nov 14 2022 297.94 5.93 2.03% 298.69 306.4699 285.0101 4,303,044
Nov 11 2022 292.01 -17.24 -5.57% 308.25 319.4873 291.29 5,076,133
Nov 10 2022 309.25 24.50 8.6% 295.68 312.29 288.14 4,399,575
Nov 09 2022 284.75 4.68 1.67% 278.89 295.90 278.07 3,325,340
Nov 08 2022 280.07 11.24 4.18% 274.60 282.715 271.10 2,757,626
Nov 07 2022 268.83 -13.61 -4.82% 282.31 283.38 262.60 3,794,369
Nov 04 2022 282.44 0.00 +0.00% 304.19 305.30 271.70 0
Nov 04 2022 282.44 -13.67 -4.62% 304.19 305.30 271.70 4,116,678
Nov 03 2022 296.11 6.61 2.28% 287.08 302.3506 286.125 2,530,109
Nov 02 2022 289.50 -9.98 -3.33% 299.91 306.78 289.31 3,531,981
Nov 01 2022 299.48 -7.52 -2.45% 314.25 316.8695 299.12 3,014,834
Oct 31 2022 307.00 1.75 0.57% 301.00 308.2799 296.86 2,653,465
Oct 28 2022 305.25 -0.83 -0.27% 308.82 308.975 296.62 4,077,670
Oct 27 2022 306.08 14.21 4.87% 295.50 312.77 292.62 5,504,097
Oct 26 2022 291.87 26.28 9.89% 291.11 303.97 279.01 9,582,666
Oct 25 2022 265.59 12.29 4.85% 256.57 268.89 256.22 4,879,733
Oct 24 2022 253.30 1.30 0.52% 253.10 253.98 243.01 3,321,653
Oct 21 2022 252.00 7.71 3.16% 242.99 254.19 237.57 4,685,581
Oct 20 2022 244.29 1.10 0.45% 242.49 247.68 234.00 3,447,864
Oct 19 2022 243.19 -8.23 -3.27% 247.50 247.60 238.86 3,163,924
Oct 18 2022 251.42 9.13 3.77% 250.63 253.9999 245.2601 3,099,904
Oct 17 2022 242.29 4.42 1.86% 244.80 250.24 238.88 2,914,287
Oct 14 2022 237.87 -10.83 -4.35% 249.00 254.21 237.26 2,894,774
Oct 13 2022 248.70 0.57 0.23% 237.11 250.9096 234.58 3,647,970
Oct 12 2022 248.13 -7.67 -3.0% 256.18 259.3999 246.92 3,459,752
Oct 11 2022 255.80 -2.38 -0.92% 254.02 259.39 247.86 3,813,962
Oct 10 2022 258.18 3.03 1.19% 252.51 260.00 246.38 3,520,368
Oct 07 2022 255.15 -2.30 -0.89% 253.902 263.6993 252.26 4,883,634
Oct 06 2022 257.45 -4.15 -1.59% 260.00 269.335 254.61 4,468,934
Oct 05 2022 261.60 -26.65 -9.25% 284.74 285.38 248.1301 12,141,632
Oct 04 2022 288.25 1.64 0.57% 295.80 297.71 286.38 3,633,296
Oct 03 2022 286.61 9.14 3.29% 279.09 289.43 278.50 3,064,767
Sep 30 2022 277.47 -0.37 -0.13% 277.01 286.73 273.40 3,134,560
Sep 29 2022 277.84 -14.47 -4.95% 287.58 290.98 273.62 3,583,719
Sep 28 2022 292.31 7.50 2.63% 282.00 294.385 279.20 2,739,763
Sep 27 2022 284.81 9.89 3.6% 285.20 294.80 282.04 3,687,680
Sep 26 2022 274.92 -4.57 -1.64% 277.86 288.95 273.6713 3,357,764
Sep 23 2022 279.49 -4.14 -1.46% 279.03 281.50 270.57 3,934,586
Sep 22 2022 283.63 -20.93 -6.87% 302.20 306.00 280.975 4,695,635
Sep 21 2022 304.56 -0.15 -0.05% 306.75 318.49 297.35 4,195,066
Sep 20 2022 304.71 -11.52 -3.64% 314.57 317.28 304.50 2,623,115
Sep 19 2022 316.23 -1.78 -0.56% 313.00 319.65 309.88 3,013,038
Sep 16 2022 318.01 5.83 1.87% 306.93 318.32 301.84 4,850,471
Sep 15 2022 312.18 -8.44 -2.63% 316.70 322.95 307.67 3,820,177
Sep 14 2022 320.62 15.12 4.95% 306.04 320.97 298.78 4,220,644
Sep 13 2022 305.50 -3.43 -1.11% 297.00 311.49 293.04 4,448,092
Sep 12 2022 308.93 3.23 1.06% 304.27 309.785 297.7819 3,526,935
Sep 09 2022 305.70 -11.71 -3.69% 312.02 314.50 294.20 5,651,346
Sep 08 2022 317.41 1.10 0.35% 315.00 324.8399 311.1963 4,506,931
Sep 07 2022 316.31 23.49 8.02% 291.91 318.22 291.12 7,158,388
Sep 06 2022 292.82 13.75 4.93% 282.91 297.9899 278.92 4,048,947
Sep 05 2022 279.07 0.00 +0.00% 284.50 287.69 274.31 0
Sep 02 2022 279.07 -2.79 -0.99% 284.50 287.69 274.31 2,526,958
Sep 01 2022 281.86 -4.58 -1.6% 280.285 285.543 271.75 2,678,438