Enphase Energy Inc (E0P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 5.95348837209 | 53.75 | 58.92 | 52.84 | 2000 | 56.5734827 | DE |
| 4 | -6.42 | -10.1309768029 | 63.37 | 63.91 | 49.15 | 3448 | 56.69089378 | DE |
| 12 | -12.93 | -18.5031482541 | 69.88 | 74.069999 | 49.15 | 3601 | 60.92090174 | DE |
| 26 | -47.83 | -45.6480244321 | 104.78 | 106.02 | 49.15 | 4415 | 67.54348177 | DE |
| 52 | -43.09 | -43.0727708916 | 100.04 | 130.8 | 49.15 | 3816 | 83.94744912 | DE |
| 156 | -109.57 | -65.7999039154 | 166.52 | 325.25 | 49.15 | 3165 | 116.04898728 | DE |
| 260 | -120.09 | -67.8321283326 | 177.04 | 325.25 | 49.15 | 2548 | 119.33617483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742506020 | 56.94 | 0.01 | 0.02 | 57.33 | 58.04 | 56.2 | 2886 |
| 1742419620 | 56.93 | 0.32 | 0.57 | 56.49 | 57.89 | 55.7 | 1875 |
| 1742333220 | 56.61 | -2.1 | -3.58 | 58.1 | 58.4 | 56.3 | 2447 |
| 1742246820 | 58.71 | 5.21 | 9.74 | 52.84 | 58.92 | 52.84 | 3230 |
| 1741987620 | 53.5 | 0.08 | 0.15 | 54.18 | 54.72 | 52.99 | 683 |
| 1741901220 | 53.42 | -0.08 | -0.15 | 53.75 | 55.24 | 53.33 | 1763 |
| 1741814820 | 53.5 | -2.08 | -3.74 | 55.83 | 57.44 | 53.5 | 1021 |
| 1741728420 | 55.58 | -2.89 | -4.94 | 57.88 | 58.86 | 54.69 | 1705 |
| 1741642020 | 58.47 | 1.92 | 3.40 | 57.5 | 61.32 | 55.52 | 6806 |
| 1741382820 | 56.55 | 2.04 | 3.74 | 54.04 | 58.39 | 52.98 | 7089 |
| 1741296420 | 54.51 | 0.01 | 0.02 | 53.93 | 54.51 | 52.62 | 1830 |
| 1741210020 | 54.5 | -1.24 | -2.22 | 55.36 | 55.37 | 52.24 | 2914 |
| 1741123620 | 55.74 | 5.39 | 10.71 | 50.64 | 55.74 | 49.15 | 9483 |
| 1741037220 | 50.35 | -4.98 | -9.00 | 55.08 | 55.81 | 50.31 | 8025 |
| 1740778020 | 55.33 | -3.39 | -5.77 | 58.73 | 59.31 | 54.83 | 5701 |
| 1740691620 | 58.72 | -2.21 | -3.63 | 61.41 | 61.56 | 58.43 | 2262 |
| 1740605220 | 60.93 | -2.4 | -3.79 | 62.24 | 63.59 | 60.93 | 2883 |
| 1740518820 | 63.33 | -0.16 | -0.25 | 62.95 | 63.56 | 62 | 2396 |
| 1740432420 | 63.49 | 1.65 | 2.67 | 61.8 | 63.62 | 61.43 | 2149 |
| 1740173220 | 61.84 | -0.67 | -1.07 | 62.78 | 63.65 | 60.5 | 2060 |
| 1740086820 | 62.51 | -2.4 | -3.70 | 63.37 | 63.91 | 61.52 | 2632 |
| 1740000420 | 64.91 | 1.81 | 2.87 | 63.03 | 67.87 | 62.01 | 6945 |
| 1739914020 | 63.1 | 2.26 | 3.71 | 61.15 | 63.5 | 59.91 | 3808 |
| 1739827620 | 60.84 | -0.16 | -0.26 | 60.89 | 61.23 | 60.56 | 1322 |
| 1739568420 | 61 | 1.08 | 1.80 | 60.13 | 61 | 59.5 | 2357 |
| 1739482020 | 59.92 | 0.9 | 1.52 | 58.99 | 60.74 | 58.21 | 4214 |
| 1739395620 | 59.02 | -1.37 | -2.27 | 60.27 | 60.27 | 58.25 | 4099 |
| 1739309220 | 60.39 | -0.23 | -0.38 | 60.48 | 63.17 | 60.24 | 3146 |
| 1739222820 | 60.62 | -0.99 | -1.61 | 61.64 | 62 | 59.91 | 2567 |
| 1738963620 | 61.61 | -2.39 | -3.73 | 63.89 | 64.45 | 60.3 | 4434 |
| 1738877220 | 64 | 1.38 | 2.20 | 63.06 | 66.16 | 62.58 | 4894 |
| 1738790820 | 62.62 | -1.28 | -2.00 | 67.209999 | 69.16 | 61.73 | 5501 |
| 1738704420 | 63.9 | 1.7 | 2.73 | 63.01 | 64.84 | 61.4 | 2815 |
| 1738618020 | 62.2 | 1.75 | 2.89 | 59.22 | 63.97 | 57.4 | 5890 |
| 1738358820 | 60.45 | 0.94 | 1.58 | 60.37 | 62.3 | 58.7 | 2862 |
| 1738272420 | 59.51 | 1.08 | 1.85 | 59.16 | 59.91 | 58.76 | 1912 |
| 1738186020 | 58.43 | -1.56 | -2.60 | 60.39 | 60.88 | 58.32 | 4662 |
| 1738099620 | 59.99 | -0.95 | -1.56 | 61.68 | 61.68 | 58.86 | 2901 |
| 1738013220 | 60.94 | 0.33 | 0.54 | 58.96 | 61.89 | 58.6 | 5787 |
| 1737754020 | 60.61 | -1.19 | -1.93 | 61.21 | 61.73 | 60.15 | 3063 |
| 1737667620 | 61.8 | 3.12 | 5.32 | 58.6 | 61.8 | 56.66 | 3340 |
| 1737581220 | 58.68 | -1.73 | -2.86 | 60.54 | 60.68 | 58.68 | 5571 |
| 1737494820 | 60.41 | -0.8 | -1.31 | 61.26 | 61.99 | 59.3 | 6319 |
| 1737408420 | 61.21 | -1.01 | -1.62 | 61.6 | 61.96 | 60.27 | 3450 |
| 1737149220 | 62.22 | 0.49 | 0.79 | 61.79 | 62.92 | 61.5 | 3115 |
| 1737062820 | 61.73 | -2.25 | -3.52 | 64.34 | 64.34 | 61.09 | 2367 |
| 1736976420 | 63.98 | 0.44 | 0.69 | 63.68 | 67.73 | 63.68 | 3596 |
| 1736890020 | 63.54 | -1.79 | -2.74 | 65.9 | 66.54 | 63.54 | 3402 |
| 1736803620 | 65.33 | -0.17 | -0.26 | 64.9 | 65.33 | 63 | 5194 |
| 1736544420 | 65.5 | -2.54 | -3.73 | 68.16 | 68.16 | 65.5 | 3655 |
| 1736458020 | 68.04 | 0.18 | 0.27 | 67.64 | 68.349999 | 67.52 | 1093 |
| 1736371620 | 67.86 | -3.12 | -4.40 | 71.38 | 71.959999 | 67.45 | 4518 |
| 1736285220 | 70.98 | 1.95 | 2.82 | 68.84 | 74.069999 | 68.67 | 3715 |
| 1736198820 | 69.03 | -1.04 | -1.48 | 70.2 | 73.22 | 68.459999 | 3690 |
| 1735939620 | 70.069999 | 0.43 | 0.62 | 69.8 | 70.48 | 69 | 1977 |
| 1735853220 | 69.64 | 1.28 | 1.87 | 66.54 | 70.599999 | 66.23 | 3802 |
| 1735594020 | 68.36 | -0.78 | -1.13 | 68.63 | 68.92 | 68.19 | 1560 |
| 1735334820 | 69.14 | -0.86 | -1.23 | 69.88 | 70.22 | 68.01 | 2781 |
| 1734989220 | 70 | 2.26 | 3.34 | 68.87 | 70 | 68.16 | 1970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
