-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
-5.23% -
3 MONTH PERFORMANCE
+15.29% -
6 MONTH PERFORMANCE
-4.98% -
YEAR-TO-DATE PERFORMANCE
-13.00% -
1 YEAR PERFORMANCE
-4.32%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $115.34 | $115.00 (-0.29%) | $116.76 | $114.35 | 1.97 M | $15.60 B |
| 09/26/2024 | $116.40 | $113.61 (-2.4%) | $116.91 | $111.15 | 2.84 M | $15.41 B |
| 09/25/2024 | $116.75 | $113.29 (-2.96%) | $117.38 | $112.68 | 1.92 M | $15.37 B |
| 09/24/2024 | $117.50 | $116.69 (-0.69%) | $118.13 | $114.68 | 1.61 M | $15.83 B |
| 09/23/2024 | $115.39 | $117.00 (1.4%) | $117.18 | $112.88 | 1.87 M | $15.87 B |
| 09/20/2024 | $117.31 | $114.90 (-2.05%) | $117.94 | $113.04 | 3.70 M | $15.59 B |
| 09/19/2024 | $124.40 | $117.36 (-5.66%) | $124.40 | $116.93 | 2.57 M | $15.92 B |
| 09/18/2024 | $118.59 | $119.74 (0.97%) | $126.19 | $118.59 | 4.11 M | $16.24 B |
| 09/17/2024 | $112.04 | $118.53 (5.79%) | $118.70 | $111.10 | 3.45 M | $16.08 B |
| 09/16/2024 | $109.36 | $111.49 (1.95%) | $112.77 | $107.72 | 1.76 M | $15.12 B |
| 09/13/2024 | $107.40 | $109.91 (2.34%) | $110.44 | $107.35 | 2.33 M | $14.91 B |
| 09/12/2024 | $110.42 | $105.83 (-4.16%) | $110.54 | $105.55 | 2.33 M | $14.36 B |
| 09/11/2024 | $108.21 | $110.59 (2.2%) | $111.26 | $106.90 | 4.14 M | $15.00 B |
| 09/10/2024 | $103.38 | $104.61 (1.19%) | $104.88 | $100.48 | 2.23 M | $14.19 B |
| 09/09/2024 | $109.08 | $103.04 (-5.54%) | $109.87 | $102.11 | 2.61 M | $13.98 B |
| 09/06/2024 | $113.03 | $108.65 (-3.88%) | $113.65 | $107.95 | 1.63 M | $14.74 B |
| 09/05/2024 | $113.74 | $112.08 (-1.46%) | $114.74 | $111.64 | 1.19 M | $15.20 B |
| 09/04/2024 | $111.05 | $113.11 (1.86%) | $115.06 | $111.00 | 1.36 M | $15.34 B |
| 09/03/2024 | $118.63 | $112.91 (-4.82%) | $119.28 | $112.34 | 2.35 M | $15.32 B |
| 08/30/2024 | $121.31 | $121.04 (-0.22%) | $122.00 | $118.90 | 2.00 M | $16.42 B |
| 08/29/2024 | $123.18 | $121.30 (-1.53%) | $124.50 | $121.01 | 1.61 M | $16.45 B |
| 08/28/2024 | $122.20 | $123.65 (1.19%) | $125.74 | $121.67 | 2.33 M | $16.77 B |
| 08/27/2024 | $121.37 | $122.53 (0.96%) | $123.00 | $118.46 | 2.00 M | $16.62 B |
| 08/26/2024 | $125.00 | $122.59 (-1.93%) | $130.08 | $122.46 | 3.07 M | $16.63 B |
| 08/23/2024 | $117.10 | $123.00 (5.04%) | $124.21 | $116.64 | 2.73 M | $16.68 B |
| 08/22/2024 | $118.38 | $115.49 (-2.44%) | $119.77 | $115.20 | 1.26 M | $15.67 B |
| 08/21/2024 | $118.50 | $119.31 (0.68%) | $119.84 | $117.26 | 1.81 M | $16.18 B |
| 08/20/2024 | $118.72 | $116.98 (-1.47%) | $119.95 | $116.18 | 1.02 M | $15.87 B |
| 08/19/2024 | $116.00 | $119.71 (3.2%) | $120.80 | $115.93 | 2.15 M | $16.24 B |
| 08/16/2024 | $116.10 | $116.39 (0.25%) | $117.78 | $115.28 | 1.40 M | $15.79 B |
| 08/15/2024 | $113.69 | $117.12 (3.02%) | $119.70 | $112.41 | 2.74 M | $15.89 B |
| 08/14/2024 | $113.07 | $111.15 (-1.7%) | $113.22 | $109.27 | 1.52 M | $15.08 B |
| 08/13/2024 | $110.00 | $112.52 (2.29%) | $112.71 | $109.40 | 1.75 M | $15.26 B |
| 08/12/2024 | $107.86 | $109.11 (1.16%) | $109.81 | $107.09 | 1.71 M | $14.80 B |
| 08/09/2024 | $107.92 | $107.86 (-0.06%) | $108.80 | $105.11 | 2.42 M | $14.63 B |
| 08/08/2024 | $102.94 | $108.80 (5.69%) | $109.30 | $102.67 | 3.07 M | $14.76 B |
| 08/07/2024 | $107.04 | $103.42 (-3.38%) | $108.88 | $103.21 | 3.30 M | $14.03 B |
| 08/06/2024 | $102.64 | $101.53 (-1.08%) | $104.86 | $100.80 | 2.77 M | $13.77 B |
| 08/05/2024 | $99.91 | $103.39 (3.48%) | $108.46 | $96.78 | 3.88 M | $14.02 B |
| 08/02/2024 | $105.07 | $105.19 (0.11%) | $108.47 | $103.31 | 2.87 M | $14.27 B |
| 08/01/2024 | $115.77 | $109.68 (-5.26%) | $118.28 | $109.04 | 3.26 M | $14.88 B |
| 07/31/2024 | $111.37 | $115.11 (3.36%) | $118.59 | $110.07 | 3.62 M | $15.61 B |
| 07/30/2024 | $114.22 | $109.37 (-4.25%) | $114.22 | $109.23 | 3.60 M | $14.84 B |
| 07/29/2024 | $119.08 | $113.72 (-4.5%) | $120.99 | $112.90 | 4.50 M | $15.43 B |
| 07/26/2024 | $120.29 | $119.34 (-0.79%) | $122.95 | $117.24 | 3.59 M | $16.19 B |
| 07/25/2024 | $116.06 | $117.52 (1.26%) | $121.01 | $115.48 | 5.07 M | $15.94 B |
| 07/24/2024 | $109.26 | $116.91 (7%) | $120.18 | $107.56 | 14.75 M | $15.86 B |
| 07/23/2024 | $102.90 | $103.64 (0.72%) | $105.66 | $102.88 | 4.45 M | $14.06 B |
| 07/22/2024 | $109.14 | $104.74 (-4.03%) | $109.29 | $102.30 | 4.20 M | $14.21 B |
| 07/19/2024 | $107.74 | $105.46 (-2.12%) | $108.69 | $105.32 | 3.24 M | $14.33 B |
| 07/18/2024 | $113.62 | $107.95 (-4.99%) | $115.23 | $105.58 | 4.93 M | $14.67 B |
| 07/17/2024 | $112.64 | $111.15 (-1.32%) | $115.20 | $108.62 | 4.37 M | $15.10 B |
| 07/16/2024 | $114.61 | $116.17 (1.36%) | $116.40 | $111.12 | 3.62 M | $15.79 B |
| 07/15/2024 | $114.66 | $113.06 (-1.4%) | $115.87 | $110.35 | 5.35 M | $15.36 B |
| 07/12/2024 | $113.51 | $119.34 (5.14%) | $119.71 | $113.30 | 5.64 M | $16.22 B |
| 07/11/2024 | $111.64 | $111.68 (0.04%) | $115.29 | $108.75 | 6.11 M | $15.18 B |
| 07/10/2024 | $104.81 | $106.75 (1.85%) | $107.28 | $102.55 | 2.98 M | $14.51 B |
| 07/09/2024 | $101.69 | $103.59 (1.87%) | $104.76 | $100.04 | 3.30 M | $14.08 B |
| 07/08/2024 | $98.60 | $102.81 (4.27%) | $102.95 | $97.76 | 3.54 M | $13.97 B |
| 07/05/2024 | $100.69 | $97.14 (-3.53%) | $101.46 | $97.00 | 2.86 M | $13.20 B |
| 07/03/2024 | $97.00 | $99.17 (2.24%) | $99.18 | $95.25 | 3.96 M | $13.48 B |
| 07/02/2024 | $96.45 | $95.77 (-0.71%) | $99.58 | $95.21 | 3.73 M | $13.01 B |
| 07/01/2024 | $99.50 | $97.26 (-2.25%) | $99.71 | $96.88 | 3.12 M | $13.22 B |