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 |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 117.36 | -2.38 | -1.99% | 124.40 | 124.40 | 116.925 | 2,384,506 |
| Sep 18 2024 | 119.74 | 1.21 | 1.02% | 118.64 | 126.19 | 118.64 | 3,946,278 |
| Sep 17 2024 | 118.53 | 7.04 | 6.31% | 111.42 | 118.70 | 111.0952 | 3,387,995 |
| Sep 16 2024 | 111.49 | 1.58 | 1.44% | 109.55 | 112.765 | 107.72 | 1,718,541 |
| Sep 13 2024 | 109.91 | 4.08 | 3.86% | 107.40 | 110.44 | 107.35 | 2,182,246 |
| Sep 12 2024 | 105.83 | -4.76 | -4.30% | 109.78 | 110.00 | 105.55 | 2,279,890 |
| Sep 11 2024 | 110.59 | 5.98 | 5.72% | 108.69 | 111.26 | 106.90 | 4,132,857 |
| Sep 10 2024 | 104.61 | 1.57 | 1.52% | 103.38 | 104.88 | 100.48 | 2,171,527 |
| Sep 09 2024 | 103.04 | -5.61 | -5.16% | 109.08 | 109.8699 | 102.11 | 2,605,050 |
| Sep 06 2024 | 108.65 | -3.43 | -3.06% | 113.6499 | 113.6499 | 107.95 | 1,596,178 |
| Sep 05 2024 | 112.08 | -1.03 | -0.91% | 113.20 | 114.74 | 111.64 | 1,159,066 |
| Sep 04 2024 | 113.11 | 0.20 | 0.18% | 111.05 | 115.055 | 111.00 | 1,363,078 |
| Sep 03 2024 | 112.91 | -8.13 | -6.72% | 118.19 | 118.20 | 112.36 | 2,301,869 |
| Aug 30 2024 | 121.04 | -0.26 | -0.21% | 121.66 | 121.998 | 118.90 | 1,998,593 |
| Aug 29 2024 | 121.30 | -2.35 | -1.90% | 123.18 | 124.50 | 121.01 | 1,604,576 |
| Aug 28 2024 | 123.65 | 1.12 | 0.91% | 122.21 | 125.74 | 121.6686 | 2,324,369 |
| Aug 27 2024 | 122.53 | -0.06 | -0.05% | 121.37 | 122.9999 | 118.46 | 1,997,073 |
| Aug 26 2024 | 122.59 | -0.41 | -0.33% | 125.00 | 130.08 | 122.46 | 3,067,184 |
| Aug 23 2024 | 123.00 | 7.51 | 6.50% | 117.10 | 124.21 | 116.64 | 2,727,684 |
| Aug 22 2024 | 115.49 | -3.82 | -3.20% | 118.38 | 119.77 | 115.20 | 1,259,509 |
| Aug 21 2024 | 119.31 | 2.33 | 1.99% | 118.50 | 119.8403 | 117.26 | 1,805,239 |
| Aug 20 2024 | 116.98 | -2.73 | -2.28% | 118.72 | 119.95 | 116.18 | 1,018,973 |
| Aug 19 2024 | 119.71 | 3.32 | 2.85% | 116.00 | 120.80 | 115.93 | 2,151,795 |
| Aug 16 2024 | 116.39 | -0.73 | -0.62% | 116.32 | 117.7799 | 115.275 | 1,310,960 |
| Aug 15 2024 | 117.12 | 5.97 | 5.37% | 113.69 | 119.70 | 112.41 | 2,738,974 |
| Aug 14 2024 | 111.15 | -1.37 | -1.22% | 113.07 | 113.22 | 109.27 | 1,516,360 |
| Aug 13 2024 | 112.52 | 3.41 | 3.13% | 110.235 | 112.71 | 109.61 | 1,683,193 |
| Aug 12 2024 | 109.11 | 1.25 | 1.16% | 107.86 | 109.8099 | 107.0901 | 1,706,751 |
| Aug 09 2024 | 107.86 | -0.94 | -0.86% | 107.92 | 108.80 | 105.11 | 2,416,004 |
| Aug 08 2024 | 108.80 | 5.38 | 5.20% | 102.94 | 109.30 | 102.67 | 3,061,837 |
| Aug 07 2024 | 103.42 | 1.89 | 1.86% | 107.04 | 108.88 | 103.2109 | 3,291,277 |
| Aug 06 2024 | 101.53 | -1.86 | -1.80% | 103.04 | 104.8582 | 100.80 | 2,771,441 |
| Aug 05 2024 | 103.39 | -1.80 | -1.71% | 98.92 | 108.46 | 96.78 | 3,734,538 |
| Aug 02 2024 | 105.19 | -4.49 | -4.09% | 105.99 | 108.32 | 103.31 | 2,772,385 |
| Aug 01 2024 | 109.68 | -5.43 | -4.72% | 115.77 | 118.28 | 109.04 | 3,260,378 |
| Jul 31 2024 | 115.11 | 5.74 | 5.25% | 111.37 | 118.59 | 110.07 | 3,615,793 |
| Jul 30 2024 | 109.37 | -4.35 | -3.83% | 114.22 | 114.22 | 109.23 | 3,588,745 |
| Jul 29 2024 | 113.72 | -5.62 | -4.71% | 119.08 | 120.9899 | 112.90 | 4,493,764 |
| Jul 26 2024 | 119.34 | 1.82 | 1.55% | 120.29 | 122.95 | 117.24 | 3,587,996 |
| Jul 25 2024 | 117.52 | 0.61 | 0.52% | 116.27 | 121.01 | 116.115 | 4,852,878 |
| Jul 24 2024 | 116.91 | 13.27 | 12.80% | 110.625 | 120.18 | 109.33 | 14,038,864 |
| Jul 23 2024 | 103.64 | -0.78 | -0.75% | 102.90 | 105.655 | 102.88 | 4,428,438 |
| Jul 22 2024 | 104.42 | -1.04 | -0.99% | 109.14 | 109.29 | 102.30 | 3,591,604 |
| Jul 19 2024 | 105.46 | -2.49 | -2.30% | 107.50 | 108.6912 | 105.315 | 3,114,754 |
| Jul 18 2024 | 107.945 | -3.21 | -2.88% | 113.58 | 115.2275 | 105.58 | 4,927,021 |
| Jul 17 2024 | 111.15 | -5.02 | -4.32% | 114.69 | 115.20 | 108.62 | 4,233,675 |
| Jul 16 2024 | 116.17 | 3.11 | 2.75% | 114.03 | 116.40 | 111.12 | 3,617,899 |
| Jul 15 2024 | 113.06 | -6.28 | -5.26% | 114.66 | 115.8699 | 110.35 | 5,346,283 |
| Jul 12 2024 | 119.34 | 7.66 | 6.86% | 113.51 | 119.71 | 113.30 | 5,633,478 |
| Jul 11 2024 | 111.68 | 4.93 | 4.62% | 111.79 | 115.29 | 108.7501 | 5,733,705 |
| Jul 10 2024 | 106.75 | 3.16 | 3.05% | 104.81 | 107.28 | 102.55 | 2,973,087 |
| Jul 09 2024 | 103.59 | 0.78 | 0.76% | 101.69 | 104.755 | 100.04 | 3,301,938 |
| Jul 08 2024 | 102.81 | 5.67 | 5.84% | 98.60 | 102.95 | 97.76 | 3,537,270 |
| Jul 05 2024 | 97.14 | -2.03 | -2.05% | 100.69 | 101.46 | 97.00 | 2,854,703 |
| Jul 03 2024 | 99.17 | 3.40 | 3.55% | 97.05 | 99.18 | 95.25 | 3,961,716 |
| Jul 02 2024 | 95.77 | -1.49 | -1.53% | 96.45 | 99.58 | 95.21 | 3,722,395 |
| Jul 01 2024 | 97.26 | -2.45 | -2.46% | 99.41 | 99.67 | 96.88 | 3,129,207 |
| Jun 28 2024 | 99.71 | -5.52 | -5.25% | 105.17 | 105.55 | 98.37 | 5,468,149 |
| Jun 27 2024 | 105.23 | 2.28 | 2.21% | 102.95 | 106.49 | 101.58 | 3,203,291 |
| Jun 26 2024 | 102.95 | 1.10 | 1.08% | 101.36 | 103.16 | 100.41 | 4,484,632 |
| Jun 25 2024 | 101.85 | -6.17 | -5.71% | 106.94 | 108.00 | 101.52 | 5,613,137 |
| Jun 24 2024 | 108.02 | 1.35 | 1.27% | 106.92 | 109.11 | 104.5501 | 5,088,319 |
