NasdaqGM - Delayed Quote USD

Enphase Energy, Inc. (ENPH)

106.48 -2.69 (-2.46%)
At close: April 19 at 4:00 PM EDT
106.10 -0.38 (-0.36%)
After hours: April 19 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 21, 2023 98.12 98.83 96.68 98.32 98.32 4,490,000
Nov 20, 2023 93.55 98.78 91.64 98.50 98.50 6,097,500
Nov 17, 2023 91.80 92.96 88.55 92.86 92.86 3,690,500
Nov 16, 2023 92.24 93.97 88.80 90.67 90.67 4,306,600
Nov 15, 2023 92.90 98.42 91.98 92.81 92.81 8,214,400
Nov 14, 2023 83.00 91.67 83.00 91.39 91.39 9,412,000
Nov 13, 2023 77.19 79.14 75.99 78.55 78.55 2,923,000
Nov 10, 2023 75.02 78.02 73.49 77.98 77.98 3,826,600
Nov 9, 2023 77.47 78.85 75.36 75.56 75.56 3,962,800
Nov 8, 2023 78.83 79.23 76.80 76.90 76.90 3,850,000
Nov 7, 2023 78.08 79.29 76.52 78.83 78.83 3,913,900
Nov 6, 2023 81.45 82.22 76.25 78.18 78.18 4,802,100
Nov 3, 2023 81.61 83.54 79.00 80.81 80.81 6,102,600
Nov 2, 2023 76.89 82.44 76.17 78.92 78.92 8,325,900
Nov 1, 2023 79.21 79.59 74.70 76.73 76.73 8,043,100
Oct 31, 2023 79.19 80.79 78.19 79.58 79.58 5,808,600
Oct 30, 2023 82.10 84.56 76.06 78.66 78.66 10,784,900
Oct 27, 2023 82.19 84.85 79.55 82.09 82.09 19,391,300
Oct 26, 2023 94.61 99.33 93.04 96.18 96.18 7,766,600
Oct 25, 2023 94.05 95.35 90.60 94.35 94.35 5,181,600
Oct 24, 2023 96.34 97.45 94.24 94.84 94.84 5,093,400
Oct 23, 2023 98.00 100.17 95.62 96.29 96.29 6,271,000
Oct 20, 2023 99.56 103.98 97.27 98.89 98.89 14,466,700
Oct 19, 2023 121.76 122.67 115.56 115.90 115.90 6,508,400
Oct 18, 2023 128.00 128.18 122.89 123.84 123.84 3,434,300
Oct 17, 2023 125.24 132.16 124.52 129.24 129.24 3,755,200
Oct 16, 2023 121.30 128.23 121.01 127.11 127.11 3,111,100
Oct 13, 2023 123.87 125.80 121.88 123.81 123.81 2,802,300
Oct 12, 2023 127.46 127.81 122.85 124.58 124.58 3,260,100
Oct 11, 2023 127.36 131.91 126.20 128.61 128.61 4,132,300
Oct 10, 2023 119.83 127.92 119.21 125.75 125.75 5,107,800
Oct 9, 2023 117.30 120.23 116.27 119.75 119.75 2,908,500
Oct 6, 2023 113.98 119.67 112.50 119.16 119.16 3,379,800
Oct 5, 2023 116.99 117.75 112.42 116.01 116.01 3,477,500
Oct 4, 2023 114.76 120.06 112.90 117.18 117.18 5,025,300
Oct 3, 2023 115.00 116.13 111.44 114.22 114.22 4,961,400
Oct 2, 2023 119.20 120.66 116.25 116.84 116.84 3,253,800
Sep 29, 2023 121.70 124.68 118.93 120.15 120.15 2,699,700
Sep 28, 2023 120.90 121.78 116.35 120.02 120.02 3,312,800
Sep 27, 2023 120.12 122.75 118.35 120.11 120.11 2,943,000
Sep 26, 2023 119.74 120.32 117.59 119.15 119.15 2,457,900
Sep 25, 2023 119.18 123.74 118.80 121.10 121.10 2,747,800
Sep 22, 2023 126.37 126.50 119.41 119.92 119.92 4,058,700
Sep 21, 2023 124.22 125.88 122.17 124.85 124.85 3,683,000
Sep 20, 2023 122.28 127.47 121.05 123.97 123.97 4,523,100
Sep 19, 2023 119.50 124.19 119.40 122.09 122.09 5,732,900
Sep 18, 2023 119.15 119.30 116.86 117.16 117.16 3,600,800
Sep 15, 2023 121.50 122.79 119.44 120.30 120.30 3,611,900
Sep 14, 2023 121.25 123.40 119.89 122.31 122.31 3,454,500
Sep 13, 2023 123.30 123.68 118.59 119.60 119.60 3,538,600
Sep 12, 2023 120.42 124.39 119.46 123.35 123.35 3,162,900
Sep 11, 2023 122.30 124.14 120.30 122.19 122.19 3,200,400
Sep 8, 2023 122.11 122.29 119.51 120.23 120.23 2,864,300
Sep 7, 2023 121.00 122.34 118.14 122.23 122.23 3,411,200
Sep 6, 2023 127.21 127.69 122.05 123.03 123.03 2,787,700
Sep 5, 2023 127.30 130.50 127.06 127.77 127.77 2,384,000
Sep 1, 2023 128.99 132.33 127.98 128.73 128.73 2,807,300
Aug 31, 2023 128.08 129.38 126.04 126.53 126.53 2,407,000
Aug 30, 2023 129.53 130.30 127.02 128.11 128.11 1,806,000
Aug 29, 2023 125.41 129.79 124.46 129.05 129.05 3,135,100
Aug 28, 2023 125.69 126.49 123.90 125.30 125.30 2,352,800
Aug 25, 2023 121.94 125.03 120.90 124.09 124.09 2,955,100
Aug 24, 2023 130.98 131.09 121.76 122.34 122.34 5,484,200
Aug 23, 2023 128.71 131.40 127.17 130.36 130.36 2,438,700
Aug 22, 2023 130.80 130.99 127.34 128.32 128.32 2,671,100
Aug 21, 2023 130.63 132.19 129.22 130.16 130.16 2,396,200
Aug 18, 2023 129.26 132.09 128.56 130.34 130.34 2,887,700
Aug 17, 2023 132.31 133.19 130.40 131.44 131.44 2,926,600
Aug 16, 2023 132.76 136.95 132.18 132.88 132.88 2,507,100
Aug 15, 2023 138.12 138.12 134.45 134.56 134.56 2,126,700
Aug 14, 2023 134.01 138.62 131.67 138.59 138.59 2,481,200
Aug 11, 2023 134.40 136.06 133.30 135.20 135.20 2,228,200
Aug 10, 2023 139.08 141.19 135.69 136.46 136.46 2,999,200
Aug 9, 2023 136.63 139.49 134.77 138.46 138.46 3,218,700
Aug 8, 2023 133.78 135.95 133.12 135.77 135.77 2,995,300
Aug 7, 2023 140.00 140.12 132.48 135.45 135.45 5,600,400
Aug 4, 2023 140.76 144.40 138.96 140.00 140.00 4,037,500
Aug 3, 2023 140.00 144.25 139.28 140.36 140.36 3,798,900
Aug 2, 2023 145.00 145.50 139.89 140.69 140.69 7,200,600
Aug 1, 2023 150.45 153.56 149.92 150.32 150.32 3,959,000
Jul 31, 2023 154.25 156.67 150.35 151.83 151.83 5,486,300
Jul 28, 2023 150.00 154.91 145.67 154.33 154.33 15,657,500
Jul 27, 2023 175.15 175.59 166.25 166.80 166.80 8,267,000
Jul 26, 2023 170.00 176.00 168.33 173.36 173.36 5,607,500
Jul 25, 2023 178.47 182.26 178.01 179.47 179.47 2,901,000
Jul 24, 2023 178.98 179.87 175.03 177.81 177.81 2,658,500
Jul 21, 2023 178.00 179.71 174.83 177.48 177.48 4,533,000
Jul 20, 2023 178.62 180.54 175.65 175.92 175.92 4,808,900
Jul 19, 2023 186.00 189.50 184.29 185.49 185.49 2,985,600
Jul 18, 2023 189.67 192.22 183.03 184.05 184.05 4,484,800
Jul 17, 2023 178.11 191.31 175.50 189.67 189.67 4,687,300
Jul 14, 2023 183.29 183.57 176.90 177.94 177.94 3,391,900
Jul 13, 2023 186.00 186.36 181.03 182.64 182.64 3,124,100
Jul 12, 2023 178.00 183.87 177.81 182.80 182.80 5,125,800
Jul 11, 2023 175.48 177.02 172.71 173.78 173.78 2,812,800
Jul 10, 2023 166.13 176.24 163.44 175.47 175.47 4,021,800
Jul 7, 2023 162.53 169.50 162.29 166.17 166.17 3,288,900
Jul 6, 2023 163.00 164.33 160.06 161.38 161.38 3,040,600
Jul 5, 2023 169.32 169.98 164.15 165.34 165.34 3,059,700
Jul 3, 2023 169.59 173.72 168.23 169.55 169.55 2,499,200
Jun 30, 2023 162.34 168.77 159.70 167.48 167.48 5,156,500
Jun 29, 2023 162.31 165.10 157.43 158.77 158.77 3,414,000
Jun 28, 2023 160.00 164.70 158.65 161.42 161.42 2,919,200
Jun 27, 2023 160.00 161.42 157.16 161.03 161.03 3,014,200
Jun 26, 2023 159.18 162.56 158.23 159.21 159.21 2,770,500
Jun 23, 2023 159.72 162.17 155.87 158.69 158.69 4,459,500
Jun 22, 2023 164.84 165.30 156.01 162.53 162.53 5,989,400
Jun 21, 2023 171.80 174.17 167.28 167.99 167.99 3,376,700
Jun 20, 2023 181.90 182.00 168.30 171.99 171.99 5,351,600
Jun 16, 2023 183.29 184.92 176.58 181.81 181.81 4,626,800
Jun 15, 2023 177.35 182.06 175.46 180.51 180.51 3,574,900
Jun 14, 2023 179.00 180.93 174.65 179.20 179.20 2,985,700
Jun 13, 2023 179.99 184.20 175.80 179.66 179.66 3,123,100
Jun 12, 2023 172.83 177.11 169.63 176.89 176.89 3,129,900
Jun 9, 2023 182.77 182.80 174.48 174.58 174.58 2,594,800
Jun 8, 2023 182.10 183.94 179.53 181.40 181.40 1,803,700
Jun 7, 2023 184.05 186.80 181.67 182.09 182.09 2,496,100
Jun 6, 2023 180.56 185.85 179.73 182.61 182.61 2,100,100
Jun 5, 2023 183.64 186.70 180.25 182.73 182.73 2,743,000
Jun 2, 2023 187.87 187.99 179.73 181.86 181.86 3,046,600
Jun 1, 2023 174.25 184.06 172.30 181.47 181.47 3,087,200
May 31, 2023 173.85 176.22 169.30 173.88 173.88 3,659,000
May 30, 2023 167.72 175.81 167.30 174.12 174.12 4,056,600
May 26, 2023 165.66 166.88 161.85 165.20 165.20 2,686,300
May 25, 2023 165.36 165.37 161.55 164.59 164.59 2,562,800
May 24, 2023 160.25 164.33 158.81 164.05 164.05 2,458,700
May 23, 2023 162.38 166.14 161.54 162.83 162.83 2,664,600
May 22, 2023 162.80 166.95 162.66 164.65 164.65 2,622,800
May 19, 2023 165.35 166.72 161.52 162.37 162.37 3,103,000
May 18, 2023 163.27 164.57 159.60 163.72 163.72 2,503,500
May 17, 2023 161.30 165.59 159.09 163.73 163.73 2,930,200
May 16, 2023 167.35 169.00 160.80 160.96 160.96 3,329,700
May 15, 2023 167.71 172.11 165.59 168.71 168.71 3,397,400
May 12, 2023 163.86 172.60 163.84 167.55 167.55 6,716,600
May 11, 2023 159.40 162.72 159.06 160.79 160.79 1,969,900
May 10, 2023 158.98 162.03 157.59 161.42 161.42 2,957,800
May 9, 2023 161.01 161.74 156.31 157.83 157.83 3,613,700
May 8, 2023 161.70 164.56 158.45 163.29 163.29 2,784,200
May 5, 2023 157.59 160.70 154.82 159.65 159.65 3,401,100
May 4, 2023 158.87 159.88 154.63 155.42 155.42 4,198,800
May 3, 2023 153.41 158.63 152.63 155.42 155.42 4,434,200
May 2, 2023 158.73 158.88 152.15 152.88 152.88 5,177,300
May 1, 2023 164.00 166.64 159.70 160.59 160.59 5,245,200
Apr 28, 2023 163.32 164.30 156.31 164.20 164.20 7,878,600
Apr 27, 2023 166.53 169.12 162.37 164.18 164.18 8,898,200
Apr 26, 2023 178.63 183.31 160.61 163.83 163.83 25,345,200
Apr 25, 2023 222.41 228.36 220.27 220.60 220.60 4,423,300
Apr 24, 2023 223.61 225.32 214.53 224.60 224.60 3,468,900
Apr 21, 2023 223.75 226.77 219.90 223.61 223.61 2,661,300
Apr 20, 2023 220.50 226.26 219.30 224.79 224.79 2,516,400

Related Tickers

SEDG SolarEdge Technologies, Inc.
55.80
-2.77%
 
FSLR First Solar, Inc.
175.04
+0.43%
 
RUN Sunrun Inc.
10.25
+1.38%
 
CSIQ Canadian Solar Inc.
14.41
-0.83%
 
SPWR SunPower Corporation
2.2100
-2.21%
 
NOVA Sunnova Energy International Inc.
3.8000
+0.53%
 
JKS JinkoSolar Holding Co., Ltd.
21.56
-0.46%
 
NXT Nextracker Inc.
44.00
-1.19%
 
ARRY Array Technologies, Inc.
11.27
+2.73%
 
MAXN Maxeon Solar Technologies, Ltd.
1.8200
-4.96%