Enphase Energy Inc (ENPH) Historical Stock Data
73.26 ↓1.86 (-2.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.56% a day on average. There have been 19 days where Enphase Energy Inc closed green and 11 days where ENPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 74.49 | 73.26 | ↓$1.23 (-1.65%) | 72.90 | 74.80 | 2.72M |
| 2024-12-02 | 72.32 | 75.12 | ↑$2.80 (3.87%) | 71.59 | 75.57 | 3.82M |
| 2024-11-29 | 72.36 | 71.35 | ↓$1.01 (-1.40%) | 71.20 | 74.45 | 2.79M |
| 2024-11-27 | 71.72 | 72.36 | ↑$0.64 (0.89%) | 71.00 | 72.93 | 3.89M |
| 2024-11-26 | 70.89 | 70.50 | ↓$0.39 (-0.55%) | 68.71 | 71.46 | 4.43M |
| 2024-11-25 | 68.25 | 71.91 | ↑$3.66 (5.37%) | 67.61 | 72.56 | 9.29M |
| 2024-11-22 | 63.20 | 66.29 | ↑$3.09 (4.89%) | 62.36 | 66.93 | 4.87M |
| 2024-11-21 | 63.23 | 63.57 | ↑$0.34 (0.54%) | 62.72 | 65.55 | 4.19M |
| 2024-11-20 | 60.58 | 63.38 | ↑$2.80 (4.62%) | 59.71 | 63.47 | 3.99M |
| 2024-11-19 | 61.65 | 61.36 | ↓$0.29 (-0.47%) | 60.38 | 62.23 | 4.27M |
| 2024-11-18 | 59.28 | 62.40 | ↑$3.12 (5.26%) | 58.33 | 62.73 | 7.63M |
| 2024-11-15 | 64.92 | 59.52 | ↓$5.40 (-8.32%) | 59.46 | 65.90 | 6.87M |
| 2024-11-14 | 60.90 | 63.56 | ↑$2.66 (4.37%) | 59.77 | 66.05 | 9.57M |
| 2024-11-13 | 60.00 | 60.39 | ↑$0.39 (0.65%) | 59.12 | 61.06 | 7.26M |
| 2024-11-12 | 62.76 | 60.09 | ↓$2.67 (-4.25%) | 59.37 | 63.19 | 8.57M |
| 2024-11-11 | 66.24 | 63.66 | ↓$2.58 (-3.89%) | 62.50 | 66.35 | 9.26M |
| 2024-11-08 | 70.29 | 66.90 | ↓$3.39 (-4.82%) | 65.66 | 70.49 | 11.88M |
| 2024-11-07 | 73.93 | 71.59 | ↓$2.34 (-3.17%) | 71.51 | 75.89 | 9.22M |
| 2024-11-06 | 77.18 | 74.81 | ↓$2.37 (-3.07%) | 71.38 | 77.80 | 16.15M |
| 2024-11-05 | 85.23 | 89.94 | ↑$4.71 (5.53%) | 84.64 | 89.95 | 3.78M |
| 2024-11-04 | 84.82 | 87.46 | ↑$2.64 (3.11%) | 84.82 | 88.26 | 5.37M |
| 2024-11-01 | 83.46 | 83.54 | ↑$0.08 (0.10%) | 82.30 | 86.74 | 4.11M |
| 2024-10-31 | 82.72 | 83.04 | ↑$0.32 (0.39%) | 81.54 | 84.00 | 2.91M |
| 2024-10-30 | 81.69 | 82.47 | ↑$0.78 (0.95%) | 80.92 | 84.30 | 2.71M |
| 2024-10-29 | 84.00 | 83.07 | ↓$0.93 (-1.11%) | 82.04 | 84.71 | 3.71M |
| 2024-10-28 | 84.06 | 84.68 | ↑$0.62 (0.74%) | 83.55 | 86.63 | 4.35M |
| 2024-10-25 | 81.41 | 83.83 | ↑$2.42 (2.97%) | 79.55 | 84.30 | 4.43M |
| 2024-10-24 | 79.60 | 81.10 | ↑$1.50 (1.88%) | 79.04 | 83.06 | 6.48M |
| 2024-10-23 | 76.85 | 78.47 | ↑$1.62 (2.11%) | 76.68 | 81.27 | 19.78M |
| 2024-10-22 | 91.00 | 92.23 | ↑$1.23 (1.35%) | 89.78 | 92.62 | 7.01M |
Create an account or log in to view more rows.
$ENPH almost time for the running
$ENPH is anyone really buying this shit
$ENPH hold
$ENPH It’s that TIME!! To Double down!
$ENPH HAVE A FANTASTIC WEEKEND FAM…
$ENPH strong move here
$ENPH Be patient !!
$ENPH I need a smoke after this trade
$ENPH beauty. Bag secured
$ENPH News Plz.....