Canada markets open in 9 hours 1 minute

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
107.17-6.31 (-5.56%)
At close: 04:00PM EDT
106.86 -0.31 (-0.29%)
After hours: 07:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024112.60118.24105.93107.17107.1710,883,200
Apr 23, 2024109.93116.10109.65113.48113.486,413,600
Apr 22, 2024107.22110.90105.61110.51110.513,557,800
Apr 19, 2024109.36109.85105.96106.48106.483,449,500
Apr 18, 2024111.00113.25106.82109.17109.173,174,800
Apr 17, 2024111.80114.38108.56112.05112.053,624,400
Apr 16, 2024111.82112.28108.71110.47110.472,932,700
Apr 15, 2024116.52117.51111.80112.47112.472,784,300
Apr 12, 2024121.70123.43116.34117.02117.022,911,700
Apr 11, 2024122.20124.80117.69121.70121.703,180,000
Apr 10, 2024116.16120.03113.00119.60119.605,005,500
Apr 09, 2024115.33122.03115.33121.98121.983,448,300
Apr 08, 2024112.79116.45112.36115.24115.242,624,200
Apr 05, 2024113.58117.58112.25112.27112.276,268,500
Apr 04, 2024120.59127.67120.00120.78120.785,141,900
Apr 03, 2024112.06118.66111.17118.60118.602,917,400
Apr 02, 2024115.45115.80112.38113.55113.552,504,200
Apr 01, 2024121.33123.14117.52118.29118.292,084,200
Mar 28, 2024119.70124.40119.40120.98120.982,968,700
Mar 27, 2024110.70120.08110.70119.80119.804,947,100
Mar 26, 2024112.73113.45109.25109.35109.352,551,300
Mar 25, 2024114.01116.31110.95111.05111.052,802,700
Mar 22, 2024114.65115.23112.40114.61114.612,236,200
Mar 21, 2024114.63118.56114.06115.38115.383,261,200
Mar 20, 2024109.37115.35108.22113.70113.703,435,600
Mar 19, 2024109.35111.06108.30109.16109.162,406,100
Mar 18, 2024108.85112.85106.49111.19111.193,419,400
Mar 15, 2024109.08110.88106.52107.73107.734,743,500
Mar 14, 2024116.59117.70109.31110.41110.414,212,300
Mar 13, 2024119.10121.63116.35118.17118.174,057,400
Mar 12, 2024127.46127.93119.05121.00121.004,504,500
Mar 11, 2024130.28133.66128.21128.69128.692,539,100
Mar 08, 2024132.00135.40129.38130.28130.283,277,100
Mar 07, 2024127.07131.20126.02129.69129.692,711,400
Mar 06, 2024127.32129.76121.20125.36125.362,858,900
Mar 05, 2024122.14126.42120.36125.09125.093,076,700
Mar 04, 2024130.35131.09123.07123.97123.972,793,200
Mar 01, 2024127.33130.92123.43129.66129.662,641,500
Feb 29, 2024123.69129.66123.08127.01127.015,269,900
Feb 28, 2024121.00122.10118.08119.10119.102,912,200
Feb 27, 2024121.74122.43119.03121.11121.112,678,800
Feb 26, 2024118.75122.44117.82119.84119.842,594,600
Feb 23, 2024123.36124.21117.77118.19118.193,660,300
Feb 22, 2024128.15128.48122.73123.44123.444,007,400
Feb 21, 2024122.43126.61120.54126.24126.244,157,400
Feb 20, 2024129.60131.80125.71127.55127.554,047,500
Feb 16, 2024134.49137.50131.79131.87131.873,218,900
Feb 15, 2024135.39138.21133.28136.39136.395,227,200
Feb 14, 2024126.61131.79124.40131.62131.624,056,500
Feb 13, 2024119.93125.45119.20123.56123.566,110,400
Feb 12, 2024123.50132.88122.80128.90128.906,861,900
Feb 09, 2024117.85124.55117.30122.47122.475,449,100
Feb 08, 2024117.85120.98114.34116.88116.887,157,500
Feb 07, 2024119.54124.10114.70117.51117.5116,861,300
Feb 06, 202497.15101.1095.60100.51100.517,429,100
Feb 05, 202498.8199.0593.5297.8097.806,693,000
Feb 02, 2024102.97102.9798.88101.76101.764,306,600
Feb 01, 2024106.59109.91102.76105.44105.443,998,800
Jan 31, 2024105.46111.93104.05104.13104.135,027,800
Jan 30, 2024107.74110.96106.26106.35106.353,030,500
Jan 29, 2024105.23109.44103.44109.17109.173,232,200
Jan 26, 2024107.70109.45104.97105.37105.372,581,900
Jan 25, 2024109.18110.10103.72106.83106.833,888,000
Jan 24, 2024114.38114.64108.05108.07108.073,906,200
Jan 23, 2024113.25115.16108.52111.30111.304,962,900
Jan 22, 2024106.73115.08105.74107.15107.155,937,500
Jan 19, 2024106.25106.75101.57103.59103.595,160,000
Jan 18, 2024107.22107.44103.69106.66106.662,908,600
Jan 17, 2024105.51107.10103.87105.55105.554,015,900
Jan 16, 2024109.78109.92107.30108.75108.753,917,400
Jan 12, 2024115.00117.23109.68110.22110.223,757,900
Jan 11, 2024116.18116.49110.82114.29114.294,056,800
Jan 10, 2024117.01117.64114.01117.54117.542,771,000
Jan 09, 2024114.22118.21113.13117.06117.062,788,900
Jan 08, 2024119.44119.65115.40116.00116.004,657,600
Jan 05, 2024115.18119.87114.52115.39115.394,182,400
Jan 04, 2024120.22121.52117.60118.07118.073,928,200
Jan 03, 2024126.82127.30119.52122.63122.636,025,500
Jan 02, 2024130.66135.65128.67131.24131.243,039,300
Dec 29, 2023134.22135.95131.89132.14132.142,811,100
Dec 28, 2023134.96137.19133.45134.79134.792,665,100
Dec 27, 2023138.03138.35134.84135.63135.633,750,200
Dec 26, 2023134.56139.65133.96137.34137.343,625,600
Dec 22, 2023135.87137.08132.04133.99133.994,143,100
Dec 21, 2023130.87134.60129.39133.86133.864,966,500
Dec 20, 2023134.60136.05127.87128.00128.007,121,500
Dec 19, 2023126.56136.20125.50135.32135.3210,574,100
Dec 18, 2023121.32126.00120.78124.03124.035,779,100
Dec 15, 2023125.82126.20120.72123.92123.9217,196,000
Dec 14, 2023113.82123.84113.52120.22120.2214,495,500
Dec 13, 202395.80108.2895.20107.61107.617,319,000
Dec 12, 2023102.61102.6496.6999.8299.825,668,800
Dec 11, 2023100.61105.24100.14103.55103.553,796,500
Dec 08, 2023107.38108.46101.64103.01103.014,405,300
Dec 07, 2023107.98108.88106.30107.17107.172,565,200
Dec 06, 2023111.00111.19106.50106.77106.774,150,100
Dec 05, 2023107.86111.75106.97110.00110.004,456,600
Dec 04, 2023106.50110.33106.50108.87108.874,847,300
Dec 01, 2023100.17106.7498.88106.52106.524,319,700
Nov 30, 2023102.08102.0898.60101.02101.024,927,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...