ENPH - Enphase Energy, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201920.7221.1720.5820.8120.813,346,100
Jul 18, 201920.1520.7720.0320.6620.665,944,300
Jul 17, 201920.3120.5420.1020.1920.192,310,500
Jul 16, 201919.7220.5919.5220.3520.353,761,300
Jul 15, 201919.8219.9019.2819.6619.662,478,800
Jul 12, 201919.5719.9319.3219.6719.673,275,500
Jul 11, 201920.0120.3719.2219.4819.484,329,700
Jul 10, 201920.5820.6719.0919.8919.894,919,000
Jul 09, 201920.0020.5919.8620.4220.423,685,200
Jul 08, 201919.6320.1819.2819.9719.973,775,300
Jul 05, 201919.0119.7218.5619.6419.642,474,200
Jul 03, 201918.6719.2318.6718.9718.971,891,200
Jul 02, 201918.2518.6617.9618.5618.561,980,400
Jul 01, 201918.8018.8818.1518.3018.303,406,100
Jun 28, 201917.9618.2817.6418.2318.236,928,800
Jun 27, 201916.9118.0716.9017.9217.922,712,900
Jun 26, 201916.4016.9416.3216.7916.792,455,500
Jun 25, 201917.4217.4716.1516.2916.294,261,500
Jun 24, 201917.6518.3017.4617.4917.492,626,400
Jun 21, 201918.2218.3017.6317.6417.643,101,200
Jun 20, 201918.4018.7418.1518.4018.403,349,300
Jun 19, 201919.0119.0618.0018.6318.634,293,600
Jun 18, 201917.9519.1317.9218.8018.804,731,900
Jun 17, 201917.4617.7917.1517.7517.752,866,600
Jun 14, 201917.4117.4817.0017.3317.332,648,100
Jun 13, 201917.5017.6816.7117.5117.514,329,700
Jun 12, 201917.2217.5517.0117.0817.084,271,700
Jun 11, 201916.4117.1516.2717.0717.074,033,000
Jun 10, 201916.7816.8516.1016.1916.193,248,600
Jun 07, 201915.7116.8715.7116.3616.363,386,500
Jun 06, 201915.9516.0615.5315.6815.683,333,100
Jun 05, 201916.0016.1115.5215.9215.922,344,900
Jun 04, 201915.9216.2915.8115.9715.972,758,800
Jun 03, 201915.0915.7714.9715.7115.712,532,800
May 31, 201915.4015.4014.5615.1715.175,425,100
May 30, 201915.9215.9914.9015.7715.7710,071,800
May 29, 201915.8016.2915.4916.2916.292,525,700
May 28, 201915.3915.9415.3915.8115.813,642,100
May 24, 201914.7915.4014.7915.3615.362,498,100
May 23, 201915.1015.1514.4614.6814.682,663,200
May 22, 201914.8615.2514.8315.2215.222,385,300
May 21, 201914.4015.0014.2814.8814.882,009,700
May 20, 201914.5814.6513.8514.3114.312,233,400
May 17, 201914.7514.8914.4114.6514.651,779,000
May 16, 201914.6514.9514.2014.8214.822,390,400
May 15, 201913.9614.6413.9314.5814.582,890,200
May 14, 201913.7514.1613.7514.0214.022,137,800
May 13, 201913.6513.9513.2713.6913.692,320,000
May 10, 201913.4514.1313.4214.0214.022,635,600
May 09, 201913.8313.9113.1913.5613.562,544,000
May 08, 201914.2714.3213.5513.9313.932,366,500
May 07, 201913.6514.2913.6514.2114.213,277,600
May 06, 201913.5013.9013.4313.7513.752,482,600
May 03, 201912.9313.8812.9313.8313.834,101,400
May 02, 201912.4013.0412.3612.9312.933,634,000
May 01, 201912.3013.2012.0012.9812.9815,852,500
Apr 30, 201910.2910.299.8010.0410.042,668,000
Apr 29, 201910.3810.4910.2010.2110.212,043,500
Apr 26, 20199.9210.479.9010.4310.434,421,400
Apr 25, 20199.859.999.769.919.911,144,900
Apr 24, 20199.7810.009.649.839.831,299,200
Apr 23, 20199.329.869.239.759.752,711,600
Apr 22, 20199.439.449.159.289.281,438,100
Apr 18, 20199.739.849.399.459.451,186,800
Apr 17, 20199.759.789.619.739.73898,300
Apr 16, 20199.629.769.569.669.661,174,900
Apr 15, 20199.9910.189.419.599.592,116,600
Apr 12, 20199.9310.099.859.939.931,163,100
Apr 11, 201910.1810.189.769.809.801,861,600
Apr 10, 201910.0110.3010.0110.1510.151,761,900
Apr 09, 201910.2410.3610.0010.0310.031,900,800
Apr 08, 201910.0010.259.9710.2410.242,293,000
Apr 05, 20199.539.989.539.849.842,576,400
Apr 04, 20199.609.749.479.529.521,188,700
Apr 03, 20199.409.799.409.699.692,387,000
Apr 02, 20199.279.429.169.359.351,148,500
Apr 01, 20199.159.329.069.269.262,439,300
Mar 29, 20199.179.409.159.239.231,841,300
Mar 28, 20198.829.108.769.089.081,464,100
Mar 27, 20198.748.838.578.808.801,029,800
Mar 26, 20199.099.098.578.718.712,022,500
Mar 25, 20199.199.208.619.039.032,011,600
Mar 22, 20199.359.489.049.199.191,662,200
Mar 21, 20199.229.579.159.389.381,704,000
Mar 20, 20199.149.409.009.189.181,771,500
Mar 19, 20198.869.468.809.209.203,672,300
Mar 18, 20199.189.709.189.679.671,495,000
Mar 15, 20199.409.449.039.059.052,248,800
Mar 14, 20199.359.539.239.389.381,860,900
Mar 13, 20199.059.389.059.369.361,758,800
Mar 12, 20198.849.048.789.009.001,373,900
Mar 11, 20198.448.908.438.848.842,338,300
Mar 08, 20198.198.488.038.468.461,854,800
Mar 07, 20198.348.638.248.298.292,912,200
Mar 06, 20198.859.078.208.388.382,475,000
Mar 05, 20198.768.868.318.708.702,422,600
Mar 04, 20199.199.248.658.788.784,228,500
Mar 01, 20199.119.309.039.109.104,636,300
Feb 28, 20199.009.408.779.079.073,523,400
Feb 27, 20198.409.128.028.878.876,182,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...