Enphase Energy, Inc. (ENPH) NASDAQ

58.48

-2.35(-3.86%)

Updated at March 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 11, 202563.3260.8360.8364.2759.713.75M
March 10, 202561.5263.3263.3266.761.236.35M
March 07, 202558.5361.6361.6363.6658.246.45M
March 06, 202557.458.7258.7259.6956.943.01M
March 05, 202558.2758.6558.6559.0956.243.72M
March 04, 202552.2357.8657.8659.1151.727.39M
March 03, 202556.2352.8752.8756.5652.667M
February 28, 202560.557.3357.3360.5756.8317.76M
February 27, 202563.1761.1961.1963.2460.844.37M
February 26, 202566.0263.7163.7167.0363.623.92M
February 25, 202565.9664.8364.8367.264.714.23M
February 24, 202565.3466.0866.0866.74643.44M
February 21, 202566.5864.8564.8566.5862.953.2M
February 20, 202566.5366.1766.1766.8964.442.67M
February 19, 202568.1566.3666.3670.7866.285.1M
February 18, 202564.265.6765.6766.58624.58M
February 14, 202563.3463.9463.9464.262.42.4M
February 13, 202561.3862.5962.5963.3460.862.92M
February 12, 20256161.1261.1262.2960.264.51M
February 11, 202562.9462.5862.5865.4262.323.69M
February 10, 20256463.0563.0564.2561.73.94M
February 07, 202566.263.5363.5366.4462.324.13M
February 06, 202566.1666.5166.5168.7764.744.68M
February 05, 202568.565.2765.2769.464.028.29M
February 04, 202565.3366.2566.2567.4964.87.15M
February 03, 202559.663.9163.9165.9359.65.07M
January 31, 202563.0962.2862.2865.0861.753.54M
January 30, 202562.2562.0562.0562.4760.912.35M
January 29, 202563.560.8760.8764.0360.673.57M
January 28, 202564.4662.2462.2464.4661.362.82M
January 27, 202563.2763.9563.9565.162.883.33M
January 24, 202564.3563.3663.3665.1863.223.06M
January 23, 202560.764.2964.2964.6558.856.02M
January 22, 202562.460.9960.9963.3960.944.54M
January 21, 202563.4262.8462.8463.7961.714.92M
January 17, 202563.963.6963.6964.9363.243.13M
January 16, 202563.763.4763.4764.8562.84.23M
January 15, 202568.5165.8365.8368.6465.782.67M
January 14, 202567.8665.4565.4568.4965.143.3M
January 13, 202565.866.8766.8767.0764.083.14M
January 10, 202568.9966.7466.746966.642.87M
January 08, 202571.6369.6669.6672.3769.32.82M
January 07, 20257373.5173.5176.972.474.26M
January 06, 202574.5271.3871.3876.1571.143.24M
January 03, 202571.8572.1572.1572.8670.861.96M
January 02, 202570.1971.3671.3673.0169.932.98M
December 31, 202470.8568.6868.6871.1668.462.96M
December 30, 202470.870.1970.1971.0167.713.35M
December 27, 202472.2972.1372.1373.570.611.59M
December 26, 202472.4373.0173.0174.2471.81.56M
December 24, 20247373.2873.2874.2171.71.17M
December 23, 202471.27737373.1470.572.56M
December 20, 202466.4371.4571.4571.8865.86.56M
December 19, 202468.1965.865.86965.14.11M
December 18, 202472.9668.868.876.0168.333.91M
December 17, 202472.1173.473.475.0571.483.74M
December 16, 202472.9671.6271.6274.7671.082.99M
December 13, 202472.9273.8473.8474.4472.361.93M
December 12, 202473.62737374.4272.751.99M
December 11, 202475.2774.2374.2375.6373.062.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved