Enphase Energy Inc (NQ: ENPH )

73.62 USD +4.21 (+6.07%)
Official Closing Price Updated: 7:52 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 69.79 73.90 69.55 73.62 2,386,964 +4.21(+6.07%)
Sep 24, 2020 69.32 70.98 67.53 69.41 2,064,615 -0.86(-1.22%)
Sep 23, 2020 71.85 74.76 69.44 70.27 2,796,068 -1.96(-2.71%)
Sep 22, 2020 71.00 72.32 67.49 72.23 3,108,492 +1.51(+2.14%)
Sep 21, 2020 65.51 70.82 65.41 70.72 3,082,207 +2.45(+3.59%)
Sep 18, 2020 67.72 69.86 65.42 68.27 12,892,500 +1.40(+2.09%)
Sep 17, 2020 69.77 70.19 65.89 66.87 3,318,477 -5.96(-8.18%)
Sep 16, 2020 72.60 76.40 72.55 72.83 2,967,775 +0.67(+0.93%)
Sep 15, 2020 71.01 73.03 70.44 72.16 2,868,284 +2.67(+3.84%)
Sep 14, 2020 67.17 69.78 66.31 69.49 2,547,777 +4.39(+6.74%)
Sep 11, 2020 67.78 68.10 64.20 65.10 2,585,200 -1.00(-1.51%)
Sep 10, 2020 67.93 70.09 66.00 66.10 2,786,818 -1.61(-2.38%)
Sep 09, 2020 67.01 69.56 64.87 67.71 3,433,753 +2.66(+4.09%)
Sep 08, 2020 62.03 67.34 60.17 65.05 3,877,871 -1.10(-1.67%)
Sep 04, 2020 67.13 68.67 58.67 66.15 5,516,300 -1.65(-2.43%)
Sep 03, 2020 75.24 75.48 65.13 67.80 5,846,467 -8.91(-11.62%)
Sep 02, 2020 80.00 80.47 75.09 76.71 2,607,318 -2.00(-2.54%)
Sep 01, 2020 77.47 79.52 77.10 78.71 2,160,012 +1.48(+1.92%)
Aug 31, 2020 76.68 79.53 75.80 77.23 2,767,300 +1.19(+1.56%)
Aug 28, 2020 74.14 78.53 73.54 76.04 3,301,700 +2.60(+3.54%)
Aug 27, 2020 76.50 76.50 72.02 73.44 4,369,244 -1.80(-2.39%)
Aug 26, 2020 76.66 78.53 74.40 75.24 1,838,771 -0.69(-0.91%)
Aug 25, 2020 73.30 76.61 72.50 75.93 2,282,871 +2.57(+3.50%)
Aug 24, 2020 73.79 75.65 72.23 73.36 1,472,412 +0.22(+0.30%)
Aug 21, 2020 73.28 74.80 72.81 73.14 1,559,900 +0.05(+0.07%)
Aug 20, 2020 75.09 75.22 72.20 73.09 1,874,185 -2.40(-3.18%)
Aug 19, 2020 75.10 77.30 74.99 75.49 1,935,054 +0.33(+0.44%)
Aug 18, 2020 75.24 77.73 72.53 75.16 2,052,625 +0.10(+0.13%)
Aug 17, 2020 74.34 76.39 73.73 75.06 2,015,383 +1.90(+2.60%)
Aug 14, 2020 75.62 76.69 72.81 73.16 2,366,900 -1.72(-2.30%)
Aug 13, 2020 70.91 76.49 70.26 74.88 3,321,971 +3.69(+5.18%)
Aug 12, 2020 68.68 71.78 67.57 71.19 2,645,150 +3.89(+5.78%)
Aug 11, 2020 71.74 71.81 67.06 67.30 3,494,667 -4.54(-6.32%)
Aug 10, 2020 72.80 74.39 70.35 71.84 5,581,718 -1.00(-1.37%)
Aug 07, 2020 72.30 75.83 71.11 72.84 3,723,300 +1.47(+2.06%)
Aug 06, 2020 75.30 76.75 71.10 71.37 5,019,241 -3.62(-4.83%)
Aug 05, 2020 68.99 75.98 67.60 74.99 8,600,470 +6.04(+8.76%)
Aug 04, 2020 64.83 70.15 64.40 68.95 9,010,728 +7.74(+12.64%)
Aug 03, 2020 60.89 61.93 59.12 61.21 3,001,976 +0.85(+1.41%)
Jul 31, 2020 59.72 60.40 58.59 60.36 2,455,200 +1.22(+2.06%)
Jul 30, 2020 58.14 59.25 57.60 59.14 1,399,311 +0.02(+0.03%)
Jul 29, 2020 58.02 60.36 57.71 59.12 3,079,231 +1.89(+3.30%)
Jul 28, 2020 61.84 61.84 57.05 57.23 3,645,288 -4.99(-8.02%)
Jul 27, 2020 61.01 62.93 60.35 62.22 3,497,130 +2.57(+4.31%)
Jul 24, 2020 60.38 60.50 56.28 59.65 3,511,500 -2.02(-3.28%)
Jul 23, 2020 62.46 65.43 60.30 61.67 3,993,852 -0.41(-0.66%)
Jul 22, 2020 61.19 63.49 60.96 62.08 2,719,208 +0.98(+1.60%)
Jul 21, 2020 64.06 64.70 59.68 61.10 4,300,871 -2.44(-3.84%)
Jul 20, 2020 59.90 64.06 59.75 63.54 3,631,154 +4.23(+7.13%)
Jul 17, 2020 58.00 59.75 57.74 59.31 3,150,100 +1.57(+2.72%)
Jul 16, 2020 57.21 58.25 56.39 57.74 2,989,174 -0.21(-0.36%)
Jul 15, 2020 57.01 58.18 55.35 57.95 3,938,243 +2.07(+3.70%)
Jul 14, 2020 52.80 55.99 51.33 55.88 4,188,230 +3.56(+6.80%)
Jul 13, 2020 56.25 58.06 52.12 52.32 4,158,028 -3.11(-5.61%)
Jul 10, 2020 54.83 55.71 54.10 55.43 2,357,600 -0.37(-0.66%)
Jul 09, 2020 55.84 56.50 52.83 55.80 3,176,759 +0.87(+1.58%)
Jul 08, 2020 51.02 55.22 50.98 54.93 4,305,156 +4.29(+8.47%)
Jul 07, 2020 49.80 51.47 49.25 50.64 2,376,058 +0.48(+0.96%)
Jul 06, 2020 49.70 50.72 49.15 50.16 3,395,054 +1.30(+2.66%)
Jul 02, 2020 49.61 51.54 48.22 48.86 3,812,500 -0.20(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.