UK Markets open in 4 hrs 23 mins

Enphase Energy, Inc. (ENPH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
70.72+2.45 (+3.59%)
At close: 4:00PM EDT

70.80 +0.08 (0.11%)
After hours: 7:31PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202065.5170.8265.4470.7270.723,082,432
18 Sep 202067.7269.8665.4268.2768.2712,890,700
17 Sep 202069.7770.1965.8966.8766.873,318,700
16 Sep 202072.6076.4072.5572.8372.832,966,300
15 Sep 202071.0173.0370.4472.1672.162,868,200
14 Sep 202067.1769.7866.3169.4969.492,548,000
11 Sep 202067.7868.1064.2065.1065.102,584,800
10 Sep 202067.9370.0966.0066.1066.102,787,000
09 Sep 202067.0169.5664.8767.7167.713,435,500
08 Sep 202062.0367.3460.1765.0565.053,879,300
04 Sep 202067.1368.6758.6766.1666.165,516,400
03 Sep 202075.2475.4865.1367.8067.805,850,700
02 Sep 202080.0080.4775.0977.0277.022,607,900
01 Sep 202077.4779.5277.1078.7178.712,159,900
31 Aug 202076.6879.5375.8077.2377.232,767,300
28 Aug 202074.1478.5373.5476.0476.043,301,400
27 Aug 202076.5076.5072.0273.4473.444,370,700
26 Aug 202076.6678.5374.4075.2475.241,838,800
25 Aug 202073.3076.6172.5075.9375.932,282,600
24 Aug 202073.7975.6572.2373.3673.361,472,400
21 Aug 202073.2874.8072.8173.1473.141,560,000
20 Aug 202075.0975.2272.2073.0973.091,876,200
19 Aug 202075.1077.3074.9975.4975.491,935,900
18 Aug 202075.2477.7372.5375.1675.162,052,600
17 Aug 202074.3476.3973.7375.0675.062,016,400
14 Aug 202075.6276.6972.8173.1673.162,367,000
13 Aug 202070.9176.4970.2674.8874.883,322,100
12 Aug 202068.6871.7867.5771.1971.192,647,900
11 Aug 202071.7471.8167.0667.3067.303,495,200
10 Aug 202072.8074.3970.3571.8471.845,581,300
07 Aug 202072.3075.8371.1172.8472.843,723,200
06 Aug 202075.3076.7571.1071.3771.375,019,900
05 Aug 202068.9975.9867.6074.9974.998,597,000
04 Aug 202064.8370.1564.4068.9568.959,014,900
03 Aug 202060.8961.9359.1261.2161.213,000,200
31 Jul 202059.7260.4058.5960.3660.362,455,200
30 Jul 202058.1459.2557.6059.1459.141,399,100
29 Jul 202058.0260.3657.7159.1259.123,079,800
28 Jul 202061.8461.8457.0557.2357.233,648,500
27 Jul 202061.0162.9360.3562.2262.223,498,100
24 Jul 202060.3860.5056.2859.6559.653,511,200
23 Jul 202062.4665.4360.3061.6761.673,993,900
22 Jul 202061.1963.4960.9662.0862.082,719,500
21 Jul 202064.0664.7059.6861.1061.104,303,300
20 Jul 202059.9064.0659.7563.5463.543,631,800
17 Jul 202058.0059.7557.7459.3159.313,150,100
16 Jul 202057.2158.2556.3957.7457.742,990,200
15 Jul 202057.0158.1855.3557.9557.953,938,400
14 Jul 202052.8055.9951.3355.8855.884,188,400
13 Jul 202056.2558.0652.1252.3252.324,159,800
10 Jul 202054.8355.7154.1055.4355.432,357,700
09 Jul 202055.8456.5052.8355.7955.793,176,700
08 Jul 202051.0255.2250.9854.9354.934,305,800
07 Jul 202049.8051.4749.2550.6450.642,376,100
06 Jul 202049.7050.7249.1550.1650.163,395,100
02 Jul 202049.6151.5448.2248.8648.863,812,500
01 Jul 202047.5349.9346.6149.0649.063,227,600
30 Jun 202047.6848.4846.9347.5747.572,940,200
29 Jun 202046.0147.9045.2147.4547.453,467,500
26 Jun 202045.8846.6844.1445.3045.3013,892,900
25 Jun 202045.8446.0343.4245.8045.806,620,500
24 Jun 202045.0047.1444.4546.6846.686,945,000
23 Jun 202046.2446.9444.9645.4945.493,879,100
22 Jun 202046.7747.3544.9245.5645.565,867,600
19 Jun 202046.8149.6745.9346.7246.7216,133,800
18 Jun 202043.2947.1943.2845.7245.7230,687,900
17 Jun 202052.1552.2337.8139.0439.0455,047,500
16 Jun 202052.3755.0251.3752.7652.768,649,600
15 Jun 202047.5351.2046.7650.4550.455,153,200
12 Jun 202050.0050.1646.8548.6348.634,585,800
11 Jun 202045.9949.4145.4247.6647.666,067,400
10 Jun 202052.5052.5147.8449.3549.3510,607,700
09 Jun 202052.2253.5451.5051.5851.583,147,900
08 Jun 202055.3655.5052.0252.9052.903,501,200
05 Jun 202053.1155.8551.4954.5954.595,897,600
04 Jun 202053.3054.0650.5151.6451.645,493,400
03 Jun 202057.1457.1952.6653.3253.326,436,100
02 Jun 202059.8060.0056.2556.9556.954,196,200
01 Jun 202058.1860.5857.6359.6859.683,487,100
29 May 202055.7458.5455.3158.1958.193,777,100
28 May 202057.0060.1755.2155.8055.804,159,300
27 May 202059.7559.7552.5057.8657.865,874,400
26 May 202059.8361.1658.0558.4358.435,301,300
22 May 202060.8461.4955.8056.4256.426,710,500
21 May 202061.0061.7057.5259.9359.938,424,900
20 May 202069.2569.4062.3464.1764.178,025,500
19 May 202064.8070.3664.8067.0467.046,944,600
18 May 202061.0064.5060.5864.4264.426,485,700
15 May 202056.4958.4855.3658.3858.384,691,500
14 May 202055.1557.8054.2556.9856.984,913,900
13 May 202058.7762.0554.6157.4757.477,477,800
12 May 202060.4363.8059.1059.2759.277,032,000
11 May 202056.6759.9855.8559.5859.584,847,900
08 May 202055.7457.8454.3757.2857.284,513,700
07 May 202052.5655.8850.5654.4954.498,119,600
06 May 202047.0053.5346.5052.6852.6811,216,000
05 May 202046.3346.5043.7944.3744.375,430,100
04 May 202041.7544.1541.5743.9843.983,294,500
01 May 202045.1346.4841.7643.2543.256,139,700
30 Apr 202047.5148.7645.5446.8346.8318,038,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more