UK Markets close in 40 mins

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
168.25+2.71 (+1.64%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022167.22168.70159.60162.51162.511,837,300
23 May 2022168.58170.51161.69169.55169.551,640,600
20 May 2022169.00171.55160.77168.25168.252,503,400
19 May 2022156.17173.98156.17165.54165.542,967,000
18 May 2022155.01166.15154.20156.17156.172,077,300
17 May 2022156.99161.21151.10158.11158.111,524,500
16 May 2022154.20159.92150.45151.03151.031,795,000
13 May 2022146.62159.46146.00157.79157.793,089,500
12 May 2022133.15147.51128.67140.94140.943,932,100
11 May 2022149.28151.59136.49137.55137.553,171,400
10 May 2022156.79161.98144.32151.65151.652,777,100
09 May 2022160.40163.74146.62150.51150.513,022,100
06 May 2022179.64179.86164.72165.89165.892,542,800
05 May 2022188.39190.92177.82181.14181.142,194,600
04 May 2022175.48192.90174.28191.94191.943,644,700
03 May 2022168.12177.01166.01174.53174.532,208,400
02 May 2022159.37168.76158.18168.33168.331,927,300
29 Apr 2022163.45170.82160.13161.40161.402,415,000
28 Apr 2022170.39172.48156.42164.47164.473,332,600
27 Apr 2022169.50178.25161.60165.71165.717,930,000
26 Apr 2022154.68158.76151.23153.83153.833,597,100
25 Apr 2022151.00158.26146.62157.60157.602,829,000
22 Apr 2022156.91161.47150.52153.63153.633,877,600
21 Apr 2022181.97181.97154.41156.56156.565,301,500
20 Apr 2022197.27197.85176.72178.53178.532,797,600
19 Apr 2022190.32195.96185.39195.60195.601,646,600
18 Apr 2022190.00192.73187.06190.03190.031,506,900
14 Apr 2022192.12197.29189.90190.51190.511,543,200
13 Apr 2022187.47193.75184.51193.23193.231,480,300
12 Apr 2022192.00194.89185.60185.95185.951,863,600
11 Apr 2022191.00194.32185.24187.88187.882,683,400
08 Apr 2022204.00206.14194.74195.14195.141,820,100
07 Apr 2022203.76215.47201.29206.95206.952,977,300
06 Apr 2022206.60208.80197.08203.99203.992,996,800
05 Apr 2022216.00220.99209.66211.23211.233,024,100
04 Apr 2022207.27217.29207.11216.38216.382,389,200
01 Apr 2022201.03208.70201.02205.89205.892,047,200
31 Mar 2022197.69205.87195.62201.78201.781,851,500
30 Mar 2022201.73203.85195.58196.65196.651,671,800
29 Mar 2022196.00202.52188.55202.36202.362,397,800
28 Mar 2022191.17201.34189.65195.52195.522,055,000
25 Mar 2022197.63198.65187.30193.81193.812,009,000
24 Mar 2022191.24197.86189.33197.84197.841,983,500
23 Mar 2022184.89197.92184.14190.19190.191,908,100
22 Mar 2022185.45195.79184.31189.25189.252,333,300
21 Mar 2022184.62187.94179.40185.45185.451,974,200
18 Mar 2022179.27185.32178.25184.52184.523,194,400
17 Mar 2022174.44183.45172.79180.85180.852,314,900
16 Mar 2022166.23177.86164.70177.21177.213,147,900
15 Mar 2022157.87164.84150.88164.64164.642,732,300
14 Mar 2022169.00171.88155.01157.64157.643,058,600
11 Mar 2022179.25186.38170.89171.07171.072,771,500
10 Mar 2022178.94180.40169.20178.72178.723,117,800
09 Mar 2022173.05182.00167.10179.87179.874,552,000
08 Mar 2022160.00182.65158.95175.99175.996,830,000
07 Mar 2022162.70168.00158.68158.81158.813,294,100
04 Mar 2022159.82164.25152.95158.15158.152,512,400
03 Mar 2022164.86165.73157.21159.03159.032,329,200
02 Mar 2022169.88169.88159.53163.89163.893,473,300
01 Mar 2022167.54172.87163.52170.60170.603,539,800
28 Feb 2022157.40167.95157.40166.70166.705,368,900
25 Feb 2022148.00154.57146.04153.73153.733,086,900
24 Feb 2022119.00147.93118.57147.35147.355,034,800
23 Feb 2022135.00135.52126.12126.56126.562,107,500
22 Feb 2022137.19139.90131.30133.03133.032,587,900
18 Feb 2022148.44148.96139.28140.35140.352,610,300
17 Feb 2022151.23154.77147.82148.37148.371,675,700
16 Feb 2022149.60154.84146.80154.03154.031,972,500
15 Feb 2022147.61154.89147.57154.29154.293,053,200
14 Feb 2022145.83149.98142.38143.93143.932,439,200
11 Feb 2022154.07156.84143.78145.69145.693,384,300
10 Feb 2022156.19166.71153.27154.64154.645,356,100
09 Feb 2022178.52183.15154.60161.89161.8924,860,600
08 Feb 2022139.20145.67137.18144.50144.504,026,400
07 Feb 2022140.52146.74139.47140.77140.773,609,400
04 Feb 2022133.72143.42131.65141.23141.232,536,900
03 Feb 2022134.00139.02130.07132.91132.912,912,500
02 Feb 2022144.90145.26138.59139.51139.512,375,000
01 Feb 2022141.19143.35136.62142.67142.672,605,200
31 Jan 2022125.00140.75125.00140.47140.473,988,900
28 Jan 2022120.32124.28113.97123.86123.863,074,600
27 Jan 2022125.20125.78119.62119.97119.972,730,800
26 Jan 2022126.67130.67119.80121.75121.754,013,900
25 Jan 2022123.00127.46120.48122.65122.652,785,800
24 Jan 2022119.77128.31113.40128.10128.105,200,000
21 Jan 2022131.90133.56124.52126.02126.023,896,900
20 Jan 2022137.97143.09134.30134.69134.692,711,200
19 Jan 2022138.00140.31133.66134.58134.582,400,800
18 Jan 2022139.77142.36135.70135.92135.922,677,900
14 Jan 2022141.56147.00138.88142.84142.842,134,800
13 Jan 2022156.64157.36143.20143.49143.492,765,400
12 Jan 2022150.52154.13147.35149.28149.282,430,500
11 Jan 2022145.92151.29145.25148.51148.513,007,600
10 Jan 2022140.21147.39137.66147.13147.133,730,100
07 Jan 2022152.11154.95144.17145.13145.133,563,000
06 Jan 2022156.01156.23145.82151.49151.493,546,200
05 Jan 2022174.56174.85156.76157.20157.204,059,000
04 Jan 2022187.59188.00171.30178.28178.282,484,000
03 Jan 2022185.23187.58180.70184.45184.451,490,600
31 Dec 2021186.90188.43182.79182.94182.941,107,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...