ENPH Quote, Trading Chart, Enphase Energy Inc.
home / stock / enph / enph quote
$161.99 Last:
6.56% Change Percent:
$150.59 Open:
$161.99 Previous Close:
$164.28 High:
$150.12 Low:
4,946,865 Volume:
06/17/2021 04:42:44 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ENPH Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-17 | 150.59 | 161.99 | 164.28 | 150.12 | 4,946,865 |
| 2021-06-16 | 144.005 | 152.02 | 154.06 | 144.005 | 3,400,530 |
| 2021-06-15 | 147.26 | 144.92 | 147.71 | 143.42 | 1,647,225 |
| 2021-06-14 | 148.03 | 147.65 | 151.7444 | 146.61 | 2,058,810 |
| 2021-06-11 | 143.31 | 147.13 | 147.46 | 140.63 | 2,517,121 |
| 2021-06-10 | 137.15 | 143.5 | 144.4552 | 136.1801 | 3,000,197 |
| 2021-06-09 | 139.95 | 136.97 | 141.23 | 136.7217 | 1,611,760 |
| 2021-06-08 | 138.36 | 138.77 | 141.61 | 135.13 | 1,266,185 |
| 2021-06-07 | 133.62 | 137.47 | 137.91 | 130.65 | 2,078,452 |
| 2021-06-04 | 135.87 | 134.7 | 138.69 | 133.57 | 2,190,174 |
| 2021-06-03 | 136.75 | 134.13 | 138.24 | 132.475 | 2,524,049 |
| 2021-06-02 | 139.03 | 139.17 | 143.75 | 137.22 | 2,411,489 |
| 2021-06-01 | 144.5 | 139.44 | 146.378 | 137.23 | 2,301,423 |
| 2021-05-31 | 143.25 | 143.05 | 146.76 | 142.21 | 2,175,368 |
| 2021-05-28 | 143.25 | 143.05 | 146.76 | 142.21 | 2,173,660 |
| 2021-05-27 | 143.24 | 142.31 | 145.5 | 141.66 | 2,564,493 |
| 2021-05-26 | 139.5 | 143.04 | 144.36 | 139.05 | 2,784,153 |
| 2021-05-25 | 142.29 | 138.53 | 143.11 | 136.16 | 2,825,070 |
| 2021-05-24 | 143.7 | 140.87 | 145.08 | 138.93 | 2,282,700 |
| 2021-05-21 | 144.3837 | 142.28 | 144.9981 | 139.59 | 3,517,502 |
News, Short Squeeze, Breakout and More Instantly...
-
The Environment, Social, and Governance (“ESG”) investment theme is predicted to drive as much as $67 trillion in investment flows over the next decade, according to research from Morgan Stanley. This estimate leverages what may be the most powerful long-term force driving finan...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips This past year, energy stocks were swept up in the wild market gyrations caused by Covid-19. For better and for worse, global supply chain disruptions and unfortunate events bolstered demand in the sector and then took it...
-
Do You Have These Top Green Energy Stocks On Your Summer Watchlist? It would not surprise me to see that green energy stocks are amongst the most active stocks today. Understandably, with the effects of climate change being more severe than ever, the green energy industry would ...