NasdaqGM - Nasdaq Real Time Price USD

Enphase Energy, Inc. (ENPH)

Compare
63.57
+0.19
+(0.30%)
At close: November 21 at 4:00 PM EST
63.60
+0.03
+(0.05%)
After hours: 7:58 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 63.23 65.55 62.72 63.57 63.57 4,187,900
Nov 20, 2024 60.58 63.47 59.71 63.38 63.38 3,989,300
Nov 19, 2024 61.65 62.23 60.38 61.36 61.36 4,272,800
Nov 18, 2024 59.28 62.73 58.33 62.40 62.40 7,634,800
Nov 15, 2024 64.92 65.90 59.46 59.52 59.52 6,882,200
Nov 14, 2024 60.90 66.05 59.77 63.56 63.56 9,573,300
Nov 13, 2024 60.00 61.06 59.12 60.39 60.39 7,266,900
Nov 12, 2024 62.76 63.19 59.37 60.09 60.09 8,576,900
Nov 11, 2024 66.24 66.35 62.50 63.66 63.66 9,268,200
Nov 8, 2024 70.29 70.49 65.66 66.90 66.90 11,887,500
Nov 7, 2024 73.93 75.89 71.51 71.59 71.59 9,227,600
Nov 6, 2024 77.18 77.80 71.38 74.81 74.81 16,161,900
Nov 5, 2024 85.23 89.95 84.64 89.94 89.94 3,803,800
Nov 4, 2024 84.82 88.26 84.82 87.46 87.46 5,371,300
Nov 1, 2024 83.46 86.74 82.30 83.54 83.54 4,109,300
Oct 31, 2024 82.72 84.00 81.54 83.04 83.04 2,916,500
Oct 30, 2024 81.69 84.30 80.92 82.47 82.47 2,713,500
Oct 29, 2024 84.00 84.71 82.04 83.07 83.07 3,713,800
Oct 28, 2024 84.06 86.63 83.55 84.68 84.68 4,354,600
Oct 25, 2024 81.41 84.30 79.55 83.83 83.83 4,428,600
Oct 24, 2024 79.60 83.06 79.04 81.10 81.10 6,487,800
Oct 23, 2024 76.85 81.27 76.68 78.47 78.47 19,782,800
Oct 22, 2024 91.00 92.62 89.78 92.23 92.23 7,103,000
Oct 21, 2024 90.91 91.90 88.91 90.42 90.42 3,349,600
Oct 18, 2024 92.25 92.53 90.83 91.64 91.64 2,818,000
Oct 17, 2024 93.20 93.57 90.96 91.57 91.57 2,510,000
Oct 16, 2024 91.61 93.41 90.77 93.13 93.13 3,442,700
Oct 15, 2024 98.89 99.50 90.92 92.04 92.04 7,599,800
Oct 14, 2024 101.00 102.00 99.87 101.47 101.47 2,054,800
Oct 11, 2024 98.55 102.73 98.36 100.97 100.97 2,705,400
Oct 10, 2024 103.33 103.99 98.70 99.19 99.19 4,390,300
Oct 9, 2024 104.28 105.92 103.11 105.32 105.32 1,936,700
Oct 8, 2024 104.58 105.70 103.35 104.17 104.17 1,810,500
Oct 7, 2024 105.50 107.14 104.12 106.36 106.36 1,864,600
Oct 4, 2024 108.95 109.50 103.84 105.95 105.95 2,732,100
Oct 3, 2024 107.60 108.56 105.31 106.79 106.79 1,683,600
Oct 2, 2024 109.96 110.87 104.72 108.26 108.26 2,327,500
Oct 1, 2024 113.05 113.83 109.50 111.20 111.20 2,036,500
Sep 30, 2024 114.56 116.41 111.56 113.02 113.02 2,019,400
Sep 27, 2024 115.34 116.76 114.35 115.00 115.00 1,973,700
Sep 26, 2024 116.40 116.91 111.15 113.61 113.61 2,843,700
Sep 25, 2024 116.75 117.38 112.68 113.29 113.29 1,918,500
Sep 24, 2024 117.50 118.13 114.68 116.69 116.69 1,612,300
Sep 23, 2024 115.39 117.18 112.88 117.00 117.00 1,872,800
Sep 20, 2024 117.31 117.94 113.04 114.90 114.90 3,701,500
Sep 19, 2024 124.40 124.40 116.93 117.36 117.36 2,567,000
Sep 18, 2024 118.59 126.19 118.59 119.74 119.74 4,111,200
Sep 17, 2024 112.04 118.70 111.10 118.53 118.53 3,448,800
Sep 16, 2024 109.36 112.77 107.72 111.49 111.49 1,760,300
Sep 13, 2024 107.40 110.44 107.35 109.91 109.91 2,330,600
Sep 12, 2024 110.42 110.54 105.55 105.83 105.83 2,333,900
Sep 11, 2024 108.21 111.26 106.90 110.59 110.59 4,135,900
Sep 10, 2024 103.38 104.88 100.48 104.61 104.61 2,226,300
Sep 9, 2024 109.08 109.87 102.11 103.04 103.04 2,608,700
Sep 6, 2024 113.03 113.65 107.95 108.65 108.65 1,628,400
Sep 5, 2024 113.74 114.74 111.64 112.08 112.08 1,190,600
Sep 4, 2024 111.05 115.06 111.00 113.11 113.11 1,363,600
Sep 3, 2024 118.63 119.28 112.34 112.91 112.91 2,354,000
Aug 30, 2024 121.31 122.00 118.90 121.04 121.04 1,999,500
Aug 29, 2024 123.18 124.50 121.01 121.30 121.30 1,605,900
Aug 28, 2024 122.20 125.74 121.67 123.65 123.65 2,326,500
Aug 27, 2024 121.37 123.00 118.46 122.53 122.53 1,997,700
Aug 26, 2024 125.00 130.08 122.46 122.59 122.59 3,068,100
Aug 23, 2024 117.10 124.21 116.64 123.00 123.00 2,729,000
Aug 22, 2024 118.38 119.77 115.20 115.49 115.49 1,259,900
Aug 21, 2024 118.50 119.84 117.26 119.31 119.31 1,806,000
Aug 20, 2024 118.72 119.95 116.18 116.98 116.98 1,020,800
Aug 19, 2024 116.00 120.80 115.93 119.71 119.71 2,154,500
Aug 16, 2024 116.10 117.78 115.28 116.39 116.39 1,396,500
Aug 15, 2024 113.69 119.70 112.41 117.12 117.12 2,740,800
Aug 14, 2024 113.07 113.22 109.27 111.15 111.15 1,517,700
Aug 13, 2024 110.00 112.71 109.40 112.52 112.52 1,754,200
Aug 12, 2024 107.86 109.81 107.09 109.11 109.11 1,707,600
Aug 9, 2024 107.92 108.80 105.11 107.86 107.86 2,417,700
Aug 8, 2024 102.94 109.30 102.67 108.80 108.80 3,067,300
Aug 7, 2024 107.04 108.88 103.21 103.42 103.42 3,295,000
Aug 6, 2024 102.64 104.86 100.80 101.53 101.53 2,772,400
Aug 5, 2024 99.91 108.46 96.78 103.39 103.39 3,883,000
Aug 2, 2024 105.07 108.47 103.31 105.19 105.19 2,869,100
Aug 1, 2024 115.77 118.28 109.04 109.68 109.68 3,263,400
Jul 31, 2024 111.37 118.59 110.07 115.11 115.11 3,621,500
Jul 30, 2024 114.22 114.22 109.23 109.37 109.37 3,595,000
Jul 29, 2024 119.08 120.99 112.90 113.72 113.72 4,496,000
Jul 26, 2024 120.29 122.95 117.24 119.34 119.34 3,589,500
Jul 25, 2024 116.06 121.01 115.48 117.52 117.52 5,068,100
Jul 24, 2024 109.26 120.18 107.56 116.91 116.91 14,753,800
Jul 23, 2024 102.90 105.66 102.88 103.64 103.64 4,449,800
Jul 22, 2024 109.14 109.29 102.30 104.74 104.74 4,204,200
Jul 19, 2024 107.74 108.69 105.32 105.46 105.46 3,238,600
Jul 18, 2024 113.62 115.23 105.58 107.95 107.95 4,928,200
Jul 17, 2024 112.64 115.20 108.62 111.15 111.15 4,367,000
Jul 16, 2024 114.61 116.40 111.12 116.17 116.17 3,620,600
Jul 15, 2024 114.66 115.87 110.35 113.06 113.06 5,350,700
Jul 12, 2024 113.51 119.71 113.30 119.34 119.34 5,640,600
Jul 11, 2024 111.64 115.29 108.75 111.68 111.68 6,112,400
Jul 10, 2024 104.81 107.28 102.55 106.75 106.75 2,976,000
Jul 9, 2024 101.69 104.76 100.04 103.59 103.59 3,301,600
Jul 8, 2024 98.60 102.95 97.76 102.81 102.81 3,542,900
Jul 5, 2024 100.69 101.46 97.00 97.14 97.14 2,858,200
Jul 3, 2024 97.00 99.18 95.25 99.17 99.17 3,961,700
Jul 2, 2024 96.45 99.58 95.21 95.77 95.77 3,725,600
Jul 1, 2024 99.50 99.71 96.88 97.26 97.26 3,124,500
Jun 28, 2024 105.17 105.55 98.37 99.71 99.71 5,477,000
Jun 27, 2024 102.95 106.49 101.58 105.23 105.23 3,206,800
Jun 26, 2024 101.36 103.16 100.41 102.95 102.95 4,486,800
Jun 25, 2024 106.94 108.00 101.52 101.85 101.85 5,617,300
Jun 24, 2024 106.92 109.11 104.55 108.02 108.02 5,093,000
Jun 21, 2024 107.83 108.80 105.42 106.67 106.67 5,712,700
Jun 20, 2024 110.92 113.00 107.65 108.57 108.57 7,522,000
Jun 18, 2024 119.50 121.19 118.25 119.01 119.01 2,673,100
Jun 17, 2024 123.67 124.20 118.32 120.83 120.83 3,668,500
Jun 14, 2024 129.39 131.74 124.28 124.61 124.61 3,055,000
Jun 13, 2024 134.02 134.99 128.70 129.72 129.72 2,671,700
Jun 12, 2024 139.60 141.63 133.09 134.52 134.52 4,992,600
Jun 11, 2024 129.39 132.85 126.37 132.41 132.41 2,667,300
Jun 10, 2024 123.23 131.24 122.02 130.67 130.67 3,441,900
Jun 7, 2024 129.91 130.38 122.06 122.75 122.75 3,724,300
Jun 6, 2024 133.00 133.00 129.97 132.30 132.30 1,740,800
Jun 5, 2024 131.58 134.98 129.33 133.24 133.24 2,612,500
Jun 4, 2024 128.04 132.20 125.90 129.77 129.77 2,964,500
Jun 3, 2024 131.21 131.61 126.74 127.55 127.55 2,226,200
May 31, 2024 132.00 134.00 125.23 127.90 127.90 6,043,300
May 30, 2024 127.00 133.34 126.37 130.66 130.66 3,948,700
May 29, 2024 125.54 128.84 124.80 125.69 125.69 3,980,900
May 28, 2024 128.75 131.13 127.26 129.38 129.38 4,699,900
May 24, 2024 118.90 127.52 118.14 125.18 125.18 5,479,500
May 23, 2024 121.66 122.15 116.11 117.50 117.50 5,109,100
May 22, 2024 111.42 124.79 111.22 121.23 121.23 8,382,200
May 21, 2024 112.38 113.28 110.92 111.50 111.50 2,540,000
May 20, 2024 114.50 114.79 110.67 113.45 113.45 2,451,800
May 17, 2024 116.68 118.11 113.66 114.32 114.32 2,259,100
May 16, 2024 117.31 117.92 114.02 116.85 116.85 2,733,400
May 15, 2024 120.46 121.62 114.06 115.47 115.47 3,875,700
May 14, 2024 114.54 121.39 113.12 117.11 117.11 4,521,500
May 13, 2024 108.69 113.49 108.69 110.78 110.78 2,950,200
May 10, 2024 112.99 113.70 107.44 108.35 108.35 3,201,800
May 9, 2024 110.53 112.10 108.52 111.13 111.13 3,726,200
May 8, 2024 112.04 115.45 111.51 112.36 112.36 2,822,100
May 7, 2024 115.86 118.80 113.40 114.93 114.93 2,557,500
May 6, 2024 114.28 117.50 114.00 115.08 115.08 2,758,300
May 3, 2024 110.52 117.26 110.52 114.20 114.20 6,067,200
May 2, 2024 107.37 107.81 102.34 106.06 106.06 4,241,700
May 1, 2024 109.05 110.95 105.06 105.16 105.16 4,364,100
Apr 30, 2024 111.25 111.95 108.69 108.76 108.76 2,768,300
Apr 29, 2024 113.64 115.75 111.13 113.85 113.85 3,117,900
Apr 26, 2024 111.36 115.47 109.55 111.93 111.93 5,827,300
Apr 25, 2024 105.57 108.55 98.40 107.83 107.83 7,493,500
Apr 24, 2024 112.60 118.24 105.93 107.17 107.17 10,885,700
Apr 23, 2024 109.93 116.10 109.65 113.48 113.48 6,413,600
Apr 22, 2024 107.22 110.90 105.61 110.51 110.51 3,557,800
Apr 19, 2024 109.36 109.85 105.96 106.48 106.48 3,449,500
Apr 18, 2024 111.00 113.25 106.82 109.17 109.17 3,174,800
Apr 17, 2024 111.80 114.38 108.56 112.05 112.05 3,624,400
Apr 16, 2024 111.82 112.28 108.71 110.47 110.47 2,932,700
Apr 15, 2024 116.52 117.51 111.80 112.47 112.47 2,784,300
Apr 12, 2024 121.70 123.43 116.34 117.02 117.02 2,911,700
Apr 11, 2024 122.20 124.80 117.69 121.70 121.70 3,180,000
Apr 10, 2024 116.16 120.03 113.00 119.60 119.60 5,005,500
Apr 9, 2024 115.33 122.03 115.33 121.98 121.98 3,448,300
Apr 8, 2024 112.79 116.45 112.36 115.24 115.24 2,624,200
Apr 5, 2024 113.58 117.58 112.25 112.27 112.27 6,268,500
Apr 4, 2024 120.59 127.67 120.00 120.78 120.78 5,141,900
Apr 3, 2024 112.06 118.66 111.17 118.60 118.60 2,917,400
Apr 2, 2024 115.45 115.80 112.38 113.55 113.55 2,504,200
Apr 1, 2024 121.33 123.14 117.52 118.29 118.29 2,084,200
Mar 28, 2024 119.70 124.40 119.40 120.98 120.98 2,968,700
Mar 27, 2024 110.70 120.08 110.70 119.80 119.80 4,947,100
Mar 26, 2024 112.73 113.45 109.25 109.35 109.35 2,551,300
Mar 25, 2024 114.01 116.31 110.95 111.05 111.05 2,802,700
Mar 22, 2024 114.65 115.23 112.40 114.61 114.61 2,236,200
Mar 21, 2024 114.63 118.56 114.06 115.38 115.38 3,261,200
Mar 20, 2024 109.37 115.35 108.22 113.70 113.70 3,435,600
Mar 19, 2024 109.35 111.06 108.30 109.16 109.16 2,406,100
Mar 18, 2024 108.85 112.85 106.49 111.19 111.19 3,419,400
Mar 15, 2024 109.08 110.88 106.52 107.73 107.73 4,743,500
Mar 14, 2024 116.59 117.70 109.31 110.41 110.41 4,212,300
Mar 13, 2024 119.10 121.63 116.35 118.17 118.17 4,057,400
Mar 12, 2024 127.46 127.93 119.05 121.00 121.00 4,504,500
Mar 11, 2024 130.28 133.66 128.21 128.69 128.69 2,539,100
Mar 8, 2024 132.00 135.40 129.38 130.28 130.28 3,277,100
Mar 7, 2024 127.07 131.20 126.02 129.69 129.69 2,711,400
Mar 6, 2024 127.32 129.76 121.20 125.36 125.36 2,858,900
Mar 5, 2024 122.14 126.42 120.36 125.09 125.09 3,076,700
Mar 4, 2024 130.35 131.09 123.07 123.97 123.97 2,793,200
Mar 1, 2024 127.33 130.92 123.43 129.66 129.66 2,641,500
Feb 29, 2024 123.69 129.66 123.08 127.01 127.01 5,269,900
Feb 28, 2024 121.00 122.10 118.08 119.10 119.10 2,912,200
Feb 27, 2024 121.74 122.43 119.03 121.11 121.11 2,678,800
Feb 26, 2024 118.75 122.44 117.82 119.84 119.84 2,594,600
Feb 23, 2024 123.36 124.21 117.77 118.19 118.19 3,660,300
Feb 22, 2024 128.15 128.48 122.73 123.44 123.44 4,007,400
Feb 21, 2024 122.43 126.61 120.54 126.24 126.24 4,157,400
Feb 20, 2024 129.60 131.80 125.71 127.55 127.55 4,047,500
Feb 16, 2024 134.49 137.50 131.79 131.87 131.87 3,218,900
Feb 15, 2024 135.39 138.21 133.28 136.39 136.39 5,227,200
Feb 14, 2024 126.61 131.79 124.40 131.62 131.62 4,056,500
Feb 13, 2024 119.93 125.45 119.20 123.56 123.56 6,110,400
Feb 12, 2024 123.50 132.88 122.80 128.90 128.90 6,861,900
Feb 9, 2024 117.85 124.55 117.30 122.47 122.47 5,449,100
Feb 8, 2024 117.85 120.98 114.34 116.88 116.88 7,157,500
Feb 7, 2024 119.54 124.10 114.70 117.51 117.51 16,861,300
Feb 6, 2024 97.15 101.10 95.60 100.51 100.51 7,429,100
Feb 5, 2024 98.81 99.05 93.52 97.80 97.80 6,693,000
Feb 2, 2024 102.97 102.97 98.88 101.76 101.76 4,306,600
Feb 1, 2024 106.59 109.91 102.76 105.44 105.44 3,998,800
Jan 31, 2024 105.46 111.93 104.05 104.13 104.13 5,027,800
Jan 30, 2024 107.74 110.96 106.26 106.35 106.35 3,030,500
Jan 29, 2024 105.23 109.44 103.44 109.17 109.17 3,232,200
Jan 26, 2024 107.70 109.45 104.97 105.37 105.37 2,581,900
Jan 25, 2024 109.18 110.10 103.72 106.83 106.83 3,888,000
Jan 24, 2024 114.38 114.64 108.05 108.07 108.07 3,906,200
Jan 23, 2024 113.25 115.16 108.52 111.30 111.30 4,962,900
Jan 22, 2024 106.73 115.08 105.74 107.15 107.15 5,937,500
Jan 19, 2024 106.25 106.75 101.57 103.59 103.59 5,160,000
Jan 18, 2024 107.22 107.44 103.69 106.66 106.66 2,908,600
Jan 17, 2024 105.51 107.10 103.87 105.55 105.55 4,015,900
Jan 16, 2024 109.78 109.92 107.30 108.75 108.75 3,917,400
Jan 12, 2024 115.00 117.23 109.68 110.22 110.22 3,757,900
Jan 11, 2024 116.18 116.49 110.82 114.29 114.29 4,056,800
Jan 10, 2024 117.01 117.64 114.01 117.54 117.54 2,771,000
Jan 9, 2024 114.22 118.21 113.13 117.06 117.06 2,788,900
Jan 8, 2024 119.44 119.65 115.40 116.00 116.00 4,657,600
Jan 5, 2024 115.18 119.87 114.52 115.39 115.39 4,182,400
Jan 4, 2024 120.22 121.52 117.60 118.07 118.07 3,928,200
Jan 3, 2024 126.82 127.30 119.52 122.63 122.63 6,025,500
Jan 2, 2024 130.66 135.65 128.67 131.24 131.24 3,039,300
Dec 29, 2023 134.22 135.95 131.89 132.14 132.14 2,811,100
Dec 28, 2023 134.96 137.19 133.45 134.79 134.79 2,665,100
Dec 27, 2023 138.03 138.35 134.84 135.63 135.63 3,750,200
Dec 26, 2023 134.56 139.65 133.96 137.34 137.34 3,625,600
Dec 22, 2023 135.87 137.08 132.04 133.99 133.99 4,143,100
Dec 21, 2023 130.87 134.60 129.39 133.86 133.86 4,966,500
Dec 20, 2023 134.60 136.05 127.87 128.00 128.00 7,121,500
Dec 19, 2023 126.56 136.20 125.50 135.32 135.32 10,574,100
Dec 18, 2023 121.32 126.00 120.78 124.03 124.03 5,779,100
Dec 15, 2023 125.82 126.20 120.72 123.92 123.92 17,196,000
Dec 14, 2023 113.82 123.84 113.52 120.22 120.22 14,495,500
Dec 13, 2023 95.80 108.28 95.20 107.61 107.61 7,319,000
Dec 12, 2023 102.61 102.64 96.69 99.82 99.82 5,668,800
Dec 11, 2023 100.61 105.24 100.14 103.55 103.55 3,796,500
Dec 8, 2023 107.38 108.46 101.64 103.01 103.01 4,405,300
Dec 7, 2023 107.98 108.88 106.30 107.17 107.17 2,565,200
Dec 6, 2023 111.00 111.19 106.50 106.77 106.77 4,150,100
Dec 5, 2023 107.86 111.75 106.97 110.00 110.00 4,456,600
Dec 4, 2023 106.50 110.33 106.50 108.87 108.87 4,847,300
Dec 1, 2023 100.17 106.74 98.88 106.52 106.52 4,319,700
Nov 30, 2023 102.08 102.08 98.60 101.02 101.02 4,927,000
Nov 29, 2023 101.47 103.07 99.60 100.96 100.96 3,167,300
Nov 28, 2023 97.11 100.99 95.65 99.10 99.10 3,762,600
Nov 27, 2023 99.00 99.91 96.73 97.80 97.80 3,802,200
Nov 24, 2023 99.85 101.00 97.57 100.22 100.22 1,913,400
Nov 22, 2023 99.32 101.86 98.41 100.20 100.20 4,066,200

Related Tickers