home / stock / enph / enph quote
Last: | $104.74 |
---|---|
Change Percent: | -3.49% |
Open: | $109.14 |
Close: | $104.74 |
High: | $109.29 |
Low: | $102.3 |
Volume: | 4,195,068 |
Last Trade Date Time: | 07/22/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$104.74 | $109.14 | $104.74 | $109.29 | $102.3 | 4,195,068 | 07-22-2024 |
$105.46 | $107.74 | $105.46 | $108.6912 | $105.315 | 3,238,581 | 07-19-2024 |
$107.945 | $113.62 | $107.945 | $115.2275 | $105.58 | 4,928,166 | 07-18-2024 |
$111.15 | $112.64 | $111.15 | $115.2 | $108.62 | 4,367,010 | 07-17-2024 |
$116.17 | $114.61 | $116.17 | $116.4 | $111.12 | 3,620,611 | 07-16-2024 |
$113.06 | $114.66 | $113.06 | $115.8699 | $110.35 | 5,350,674 | 07-15-2024 |
$119.34 | $113.51 | $119.34 | $119.71 | $113.3 | 5,640,585 | 07-12-2024 |
$111.68 | $111.64 | $111.68 | $115.29 | $108.7501 | 6,112,359 | 07-11-2024 |
$106.75 | $104.81 | $106.75 | $107.28 | $102.55 | 2,975,974 | 07-10-2024 |
$103.59 | $101.69 | $103.59 | $104.755 | $100.04 | 3,304,257 | 07-09-2024 |
$102.81 | $98.6 | $102.81 | $102.95 | $97.76 | 3,542,872 | 07-08-2024 |
$97.14 | $100.69 | $97.14 | $101.46 | $97 | 2,858,220 | 07-05-2024 |
$99.17 | $97 | $99.17 | $99.18 | $95.25 | 3,961,714 | 07-04-2024 |
$99.17 | $97 | $99.17 | $99.18 | $95.25 | 3,961,714 | 07-03-2024 |
$95.77 | $96.45 | $95.77 | $99.58 | $95.21 | 3,725,621 | 07-02-2024 |
$97.26 | $99.5 | $97.26 | $99.71 | $96.88 | 3,124,539 | 07-01-2024 |
$99.71 | $105.17 | $99.71 | $105.55 | $98.37 | 5,476,955 | 06-28-2024 |
$105.23 | $102.95 | $105.23 | $106.49 | $101.58 | 3,206,842 | 06-27-2024 |
$102.95 | $101.36 | $102.95 | $103.16 | $100.41 | 4,486,790 | 06-26-2024 |
$101.85 | $106.94 | $101.85 | $108 | $101.52 | 5,617,284 | 06-25-2024 |
News, Short Squeeze, Breakout and More Instantly...
2024-07-21 06:07:00 ET Electric vehicle (EV) stocks like Tesla and Lucid Group have been skyrocketing, with Tesla up 40% in the last month and Lucid gaining 25% on July 12 alone. However, they are still down significantly from their all-time highs. Investors looking to buy the dip i...
2024-07-19 13:46:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
FREMONT, Calif., July 18, 2024 (GLOBE NEWSWIRE) -- Enphase Energy, Inc. (NASDAQ: ENPH), a global energy technology company and the world's leading supplier of microinverter-based solar and battery systems, today announced the launch of its most powerful Enphase ® Energy System™...