How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	167.22	168.70	159.60	162.51	162.51	1,837,300
23 May 2022	168.58	170.51	161.69	169.55	169.55	1,640,600
20 May 2022	169.00	171.55	160.77	168.25	168.25	2,503,400
19 May 2022	156.17	173.98	156.17	165.54	165.54	2,967,000
18 May 2022	155.01	166.15	154.20	156.17	156.17	2,077,300
17 May 2022	156.99	161.21	151.10	158.11	158.11	1,524,500
16 May 2022	154.20	159.92	150.45	151.03	151.03	1,795,000
13 May 2022	146.62	159.46	146.00	157.79	157.79	3,089,500
12 May 2022	133.15	147.51	128.67	140.94	140.94	3,932,100
11 May 2022	149.28	151.59	136.49	137.55	137.55	3,171,400
10 May 2022	156.79	161.98	144.32	151.65	151.65	2,777,100
09 May 2022	160.40	163.74	146.62	150.51	150.51	3,022,100
06 May 2022	179.64	179.86	164.72	165.89	165.89	2,542,800
05 May 2022	188.39	190.92	177.82	181.14	181.14	2,194,600
04 May 2022	175.48	192.90	174.28	191.94	191.94	3,644,700
03 May 2022	168.12	177.01	166.01	174.53	174.53	2,208,400
02 May 2022	159.37	168.76	158.18	168.33	168.33	1,927,300
29 Apr 2022	163.45	170.82	160.13	161.40	161.40	2,415,000
28 Apr 2022	170.39	172.48	156.42	164.47	164.47	3,332,600
27 Apr 2022	169.50	178.25	161.60	165.71	165.71	7,930,000
26 Apr 2022	154.68	158.76	151.23	153.83	153.83	3,597,100
25 Apr 2022	151.00	158.26	146.62	157.60	157.60	2,829,000
22 Apr 2022	156.91	161.47	150.52	153.63	153.63	3,877,600
21 Apr 2022	181.97	181.97	154.41	156.56	156.56	5,301,500
20 Apr 2022	197.27	197.85	176.72	178.53	178.53	2,797,600
19 Apr 2022	190.32	195.96	185.39	195.60	195.60	1,646,600
18 Apr 2022	190.00	192.73	187.06	190.03	190.03	1,506,900
14 Apr 2022	192.12	197.29	189.90	190.51	190.51	1,543,200
13 Apr 2022	187.47	193.75	184.51	193.23	193.23	1,480,300
12 Apr 2022	192.00	194.89	185.60	185.95	185.95	1,863,600
11 Apr 2022	191.00	194.32	185.24	187.88	187.88	2,683,400
08 Apr 2022	204.00	206.14	194.74	195.14	195.14	1,820,100
07 Apr 2022	203.76	215.47	201.29	206.95	206.95	2,977,300
06 Apr 2022	206.60	208.80	197.08	203.99	203.99	2,996,800
05 Apr 2022	216.00	220.99	209.66	211.23	211.23	3,024,100
04 Apr 2022	207.27	217.29	207.11	216.38	216.38	2,389,200
01 Apr 2022	201.03	208.70	201.02	205.89	205.89	2,047,200
31 Mar 2022	197.69	205.87	195.62	201.78	201.78	1,851,500
30 Mar 2022	201.73	203.85	195.58	196.65	196.65	1,671,800
29 Mar 2022	196.00	202.52	188.55	202.36	202.36	2,397,800
28 Mar 2022	191.17	201.34	189.65	195.52	195.52	2,055,000
25 Mar 2022	197.63	198.65	187.30	193.81	193.81	2,009,000
24 Mar 2022	191.24	197.86	189.33	197.84	197.84	1,983,500
23 Mar 2022	184.89	197.92	184.14	190.19	190.19	1,908,100
22 Mar 2022	185.45	195.79	184.31	189.25	189.25	2,333,300
21 Mar 2022	184.62	187.94	179.40	185.45	185.45	1,974,200
18 Mar 2022	179.27	185.32	178.25	184.52	184.52	3,194,400
17 Mar 2022	174.44	183.45	172.79	180.85	180.85	2,314,900
16 Mar 2022	166.23	177.86	164.70	177.21	177.21	3,147,900
15 Mar 2022	157.87	164.84	150.88	164.64	164.64	2,732,300
14 Mar 2022	169.00	171.88	155.01	157.64	157.64	3,058,600
11 Mar 2022	179.25	186.38	170.89	171.07	171.07	2,771,500
10 Mar 2022	178.94	180.40	169.20	178.72	178.72	3,117,800
09 Mar 2022	173.05	182.00	167.10	179.87	179.87	4,552,000
08 Mar 2022	160.00	182.65	158.95	175.99	175.99	6,830,000
07 Mar 2022	162.70	168.00	158.68	158.81	158.81	3,294,100
04 Mar 2022	159.82	164.25	152.95	158.15	158.15	2,512,400
03 Mar 2022	164.86	165.73	157.21	159.03	159.03	2,329,200
02 Mar 2022	169.88	169.88	159.53	163.89	163.89	3,473,300
01 Mar 2022	167.54	172.87	163.52	170.60	170.60	3,539,800
28 Feb 2022	157.40	167.95	157.40	166.70	166.70	5,368,900
25 Feb 2022	148.00	154.57	146.04	153.73	153.73	3,086,900
24 Feb 2022	119.00	147.93	118.57	147.35	147.35	5,034,800
23 Feb 2022	135.00	135.52	126.12	126.56	126.56	2,107,500
22 Feb 2022	137.19	139.90	131.30	133.03	133.03	2,587,900
18 Feb 2022	148.44	148.96	139.28	140.35	140.35	2,610,300
17 Feb 2022	151.23	154.77	147.82	148.37	148.37	1,675,700
16 Feb 2022	149.60	154.84	146.80	154.03	154.03	1,972,500
15 Feb 2022	147.61	154.89	147.57	154.29	154.29	3,053,200
14 Feb 2022	145.83	149.98	142.38	143.93	143.93	2,439,200
11 Feb 2022	154.07	156.84	143.78	145.69	145.69	3,384,300
10 Feb 2022	156.19	166.71	153.27	154.64	154.64	5,356,100
09 Feb 2022	178.52	183.15	154.60	161.89	161.89	24,860,600
08 Feb 2022	139.20	145.67	137.18	144.50	144.50	4,026,400
07 Feb 2022	140.52	146.74	139.47	140.77	140.77	3,609,400
04 Feb 2022	133.72	143.42	131.65	141.23	141.23	2,536,900
03 Feb 2022	134.00	139.02	130.07	132.91	132.91	2,912,500
02 Feb 2022	144.90	145.26	138.59	139.51	139.51	2,375,000
01 Feb 2022	141.19	143.35	136.62	142.67	142.67	2,605,200
31 Jan 2022	125.00	140.75	125.00	140.47	140.47	3,988,900
28 Jan 2022	120.32	124.28	113.97	123.86	123.86	3,074,600
27 Jan 2022	125.20	125.78	119.62	119.97	119.97	2,730,800
26 Jan 2022	126.67	130.67	119.80	121.75	121.75	4,013,900
25 Jan 2022	123.00	127.46	120.48	122.65	122.65	2,785,800
24 Jan 2022	119.77	128.31	113.40	128.10	128.10	5,200,000
21 Jan 2022	131.90	133.56	124.52	126.02	126.02	3,896,900
20 Jan 2022	137.97	143.09	134.30	134.69	134.69	2,711,200
19 Jan 2022	138.00	140.31	133.66	134.58	134.58	2,400,800
18 Jan 2022	139.77	142.36	135.70	135.92	135.92	2,677,900
14 Jan 2022	141.56	147.00	138.88	142.84	142.84	2,134,800
13 Jan 2022	156.64	157.36	143.20	143.49	143.49	2,765,400
12 Jan 2022	150.52	154.13	147.35	149.28	149.28	2,430,500
11 Jan 2022	145.92	151.29	145.25	148.51	148.51	3,007,600
10 Jan 2022	140.21	147.39	137.66	147.13	147.13	3,730,100
07 Jan 2022	152.11	154.95	144.17	145.13	145.13	3,563,000
06 Jan 2022	156.01	156.23	145.82	151.49	151.49	3,546,200
05 Jan 2022	174.56	174.85	156.76	157.20	157.20	4,059,000
04 Jan 2022	187.59	188.00	171.30	178.28	178.28	2,484,000
03 Jan 2022	185.23	187.58	180.70	184.45	184.45	1,490,600
31 Dec 2021	186.90	188.43	182.79	182.94	182.94	1,107,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP23,694.55+467.96(+2.01%)

How to survive and thrive during a cost of living crisis

Enphase Energy, Inc. (ENPH)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
23,694.55
+467.96(+2.01%)