UK Markets close in 3 hrs 26 mins

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
139.07+3.05 (+2.24%)
As of 4:00PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020136.21141.42135.13139.07139.072,773,800
24 Nov 2020135.33138.70130.80136.02136.022,705,400
23 Nov 2020132.93134.85130.45134.43134.432,604,500
20 Nov 2020131.00133.78129.30129.59129.592,984,400
19 Nov 2020126.62130.95125.85128.89128.892,219,200
18 Nov 2020126.18127.49122.50124.92124.921,920,600
17 Nov 2020119.57126.58118.65125.12125.121,861,500
16 Nov 2020118.21123.60116.01119.93119.932,173,400
13 Nov 2020119.40120.36115.10116.59116.591,731,800
12 Nov 2020119.95122.26115.83117.21117.212,059,000
11 Nov 2020113.99121.48113.99120.43120.432,935,900
10 Nov 2020117.27117.59108.05109.39109.393,169,900
09 Nov 2020129.54129.61116.74117.08117.083,378,900
06 Nov 2020123.69125.64118.66122.53122.533,382,100
05 Nov 2020111.00123.29110.99120.26120.264,929,100
04 Nov 202099.33106.3693.49106.19106.195,388,600
03 Nov 2020100.56107.38100.24104.75104.753,503,400
02 Nov 202099.01106.0499.00103.83103.833,316,500
30 Oct 2020100.99102.1293.5398.0998.093,046,800
29 Oct 2020103.29105.53100.87102.51102.511,968,600
28 Oct 202097.29105.8795.76102.81102.815,804,700
27 Oct 2020103.37104.4397.3198.6398.633,572,400
26 Oct 202098.56104.2997.50103.67103.672,958,400
23 Oct 2020106.35109.22100.70103.33103.333,367,100
22 Oct 2020102.26104.0292.14103.46103.467,404,300
21 Oct 2020116.90118.94100.40101.53101.535,484,400
20 Oct 2020114.88118.05112.33116.14116.142,895,200
19 Oct 2020111.49118.05110.83114.69114.693,303,900
16 Oct 2020112.75114.30108.76110.84110.843,850,400
15 Oct 2020107.25111.59105.20110.71110.712,383,400
14 Oct 2020108.43111.10107.06108.97108.973,037,800
13 Oct 2020103.11107.44102.75106.65106.652,872,300
12 Oct 2020110.40110.41101.52104.43104.434,176,600
09 Oct 2020107.18111.27105.29109.18109.182,955,300
08 Oct 2020109.60109.80102.56105.50105.506,016,600
07 Oct 2020101.50108.75100.46107.82107.824,977,900
06 Oct 202098.06100.2895.0698.5798.575,770,000
05 Oct 202093.0098.4292.9098.0598.054,212,200
02 Oct 202085.6192.5785.1690.4390.434,115,800
01 Oct 202085.5689.5284.4189.5189.514,046,300
30 Sep 202081.3784.7281.2782.5982.593,351,600
29 Sep 202078.2083.3778.2080.8080.804,215,100
28 Sep 202075.1479.7374.7078.1478.143,455,600
25 Sep 202069.7973.9069.5573.6273.622,386,800
24 Sep 202069.3270.9867.5369.4169.412,064,700
23 Sep 202071.8574.7669.4470.2770.272,796,900
22 Sep 202071.0072.3267.4972.2372.233,109,300
21 Sep 202065.5170.8265.4170.7270.723,082,400
18 Sep 202067.7269.8665.4268.2768.2712,892,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...