Enphase Energy, Inc. (ENPH) NASDAQ

29.23

+0.32(+1.11%)

Updated at November 14 10:52AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202530.428.9128.9130.8128.647.8M
November 12, 202531.1330.7130.7131.9730.426.66M
November 11, 202533.0430.8430.8433.0730.758.31M
November 10, 202530.9132.8432.8433.2930.4311.5M
November 07, 202530.3830.2230.2230.6129.027.59M
November 06, 202532.3631.1731.1732.830.66.86M
November 05, 202529.1532.232.232.4629.0612.64M
November 04, 202529.1829.0129.0130.528.8611.84M
November 03, 202530.4829.5129.5130.4829.447.91M
October 31, 202530.1330.5130.5131.1308.57M
October 30, 202530.6830.1330.133129.9610.13M
October 29, 202531.731.1431.1433.4430.8126.31M
October 28, 20253736.736.737.1636.29.6M
October 27, 202537.0136.8136.8137.5536.236.08M
October 24, 202536.3636.2336.2337.2936.15.65M
October 23, 202535.2135.6435.6435.9534.695.57M
October 22, 202536.4536.0836.083734.875.42M
October 21, 202537.8737.0937.0938.0536.844.13M
October 20, 202537.2537.5837.5838.4136.955.14M
October 17, 202537.1136.5636.5637.1936.035.65M
October 16, 202537.6237.5637.5638.1836.715.81M
October 15, 202537.4437.5437.5439.5537.058.5M
October 14, 202534.536.4436.4437.0234.176.66M
October 13, 202534.8534.8234.8235.8534.575.66M
October 10, 20253734.2734.2737.1433.579.95M
October 09, 202536.236.7136.7139.2236.179.89M
October 08, 202536.4236.0336.0336.4835.636.2M
October 07, 202537.5736.2736.2737.936.155.64M
October 06, 202537.0237.1637.1637.7436.765.46M
October 03, 202537.5936.836.838.6836.635.21M
October 02, 202537.837.7437.7438.237.075.03M
October 01, 202535.9437.0137.0137.3935.886.58M
September 30, 202536.1335.3935.3936.2635.065.89M
September 29, 202536.7636.0836.0836.9135.886.91M
September 26, 202536.9936.536.536.9935.565.25M
September 25, 202537.137.0837.0837.1636.116.35M
September 24, 202537.6837.9937.9939.0537.535.96M
September 23, 202541.2837.3637.3641.2837.289.1M
September 22, 202538.7540.540.540.7438.539.08M
September 19, 202538.4238.4238.4239.0237.5241.39M
September 18, 202539.638.4438.4439.637.458.59M
September 17, 202539.1238.7238.7240.8638.128.12M
September 16, 202538.3138.9938.9939.537.56.99M
September 15, 202537.8637.9837.9838.62376.69M
September 12, 202537.5437.6337.6338.437.226.47M
September 11, 202537.2537.3237.3239.0937.116.61M
September 10, 202538.4937.1237.1239.1836.875.56M
September 09, 202538.9237.9437.9439.4736.889.34M
September 08, 202539.5838.8138.8139.6437.957.66M
September 05, 202537.339.6539.6539.8537.310.56M
September 04, 202537.0836.5236.5237.0835.565.56M
September 03, 202537.0437.0837.0838.0237.044.39M
September 02, 202536.4636.9836.9837.335.915.71M
August 29, 202537.637.737.738.737.194.04M
August 28, 202538.0937.5837.5838.2337.163.87M
August 27, 202537.6537.5637.5638.4237.44.56M
August 26, 202538.537.9637.9639.5737.847.13M
August 25, 202537.638.2338.2338.4837.255.37M
August 22, 202535.0738.1838.1838.4534.810.27M
August 21, 202535.7534.5834.5836.0934.046.43M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved