Stockscreener 앱 받기
31.26
3.99%
-1.30
시장 영업 전:
31.40
0.14
+0.45%
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $32.63 | $30.87 | $1.76 | 6,554,105.0 | -3.99% |
| 2026-04-08 | $34.20 | $32.25 | $1.95 | 6,135,392.0 | +1.62% |
| 2026-04-07 | $33.43 | $31.08 | $2.35 | 8,414,422.0 | -4.76% |
| 2026-04-06 | $35.54 | $33.30 | $2.24 | 5,827,981.0 | -3.67% |
| 2026-04-02 | $38.45 | $34.86 | $3.59 | 6,396,659.0 | -8.78% |
| 2026-04-01 | $38.80 | $37.71 | $1.09 | 4,038,874.0 | +1.24% |
| 2026-03-31 | $37.99 | $35.95 | $2.04 | 4,656,093.0 | +6.09% |
| 2026-03-30 | $38.33 | $35.21 | $3.12 | 5,322,069.0 | -5.81% |
| 2026-03-27 | $39.35 | $37.07 | $2.28 | 6,469,786.0 | -5.82% |
| 2026-03-26 | $42.50 | $39.98 | $2.52 | 4,498,220.0 | -5.53% |
| 2026-03-25 | $42.69 | $39.91 | $2.78 | 4,773,334.0 | +3.81% |
| 2026-03-24 | $41.54 | $40.18 | $1.36 | 4,499,137.0 | +0.52% |
| 2026-03-23 | $44.85 | $40.71 | $4.14 | 5,843,563.0 | -7.59% |
| 2026-03-20 | $46.87 | $43.43 | $3.44 | 6,983,940.0 | -1.19% |
| 2026-03-19 | $44.88 | $41.67 | $3.21 | 4,734,747.0 | +3.14% |
| 2026-03-18 | $44.36 | $42.52 | $1.84 | 4,208,292.0 | -3.18% |
| 2026-03-17 | $46.40 | $43.91 | $2.49 | 4,526,750.0 | -2.59% |
| 2026-03-16 | $46.18 | $44.74 | $1.44 | 4,244,245.0 | +4.13% |
| 2026-03-13 | $45.53 | $43.10 | $2.43 | 4,061,890.0 | +3.45% |
| 2026-03-12 | $42.76 | $41.57 | $1.19 | 3,696,655.0 | -1.71% |
| 2026-03-11 | $44.64 | $42.93 | $1.71 | 3,517,253.0 | -0.57% |
Enphase Energy Inc 주식 (ENPH) 연도별 가격 이력
이 심층 분석에서는 Enphase Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enphase Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enphase Energy Inc 주식 (ENPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $38.80 | $30.87 | $7.93 | 43,921,538.0 | -17.32% |
| 2026-03 | $46.87 | $35.21 | $11.66 | 108,546,006.0 | -10.55% |
| 2026-02 | $52.93 | $35.45 | $17.48 | 173,867,648.0 | +14.31% |
| 2026-01 | $42.63 | $32.25 | $10.38 | 130,516,572.0 | +15.38% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.12 | $28.13 | $5.99 | 116,044,689.0 | +11.58% |
| 2025-11 | $33.29 | $25.77 | $7.52 | 142,452,441.0 | -5.44% |
| 2025-10 | $39.55 | $29.95 | $9.59 | 175,598,615.0 | -13.79% |
| 2025-09 | $41.28 | $35.06 | $6.22 | 181,738,918.0 | -6.13% |
| 2025-08 | $39.57 | $29.89 | $9.68 | 166,433,692.0 | +16.50% |
| 2025-07 | $43.89 | $31.98 | $11.91 | 178,039,968.0 | -18.39% |
| 2025-06 | $46.94 | $33.01 | $13.93 | 192,150,102.0 | -4.20% |
| 2025-05 | $54.43 | $37.59 | $16.84 | 177,506,333.0 | -7.18% |
| 2025-04 | $63.70 | $44.21 | $19.49 | 109,712,126.0 | -28.14% |
| 2025-03 | $66.70 | $52.66 | $14.04 | 72,032,709.0 | +8.23% |
| 2025-02 | $70.78 | $56.83 | $13.95 | 94,881,483.0 | -7.95% |
| 2025-01 | $76.90 | $58.85 | $18.05 | 67,279,088.0 | -9.32% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.26 | $65.10 | $13.16 | 57,607,426.0 | -1.63% |
| 2024-11 | $89.95 | $58.33 | $31.62 | 135,685,624.0 | -14.08% |
| 2024-10 | $113.8 | $76.68 | $37.15 | 92,843,105.0 | -26.53% |
| 2024-09 | $126.2 | $100.5 | $25.71 | 47,302,433.0 | -6.63% |
| 2024-08 | $130.1 | $96.78 | $33.30 | 49,979,530.0 | +5.15% |
| 2024-07 | $123.0 | $95.21 | $27.74 | 99,425,522.0 | +15.44% |
| 2024-06 | $141.6 | $98.37 | $43.26 | 72,590,445.0 | -22.04% |
| 2024-05 | $134.0 | $102.3 | $31.66 | 87,067,703.0 | +17.60% |
| 2024-04 | $127.7 | $98.40 | $29.27 | 91,214,430.0 | -10.10% |
| 2024-03 | $135.4 | $106.5 | $28.91 | 65,276,872.0 | -4.75% |
| 2024-02 | $138.2 | $93.52 | $44.69 | 105,996,352.0 | +21.97% |
| 2024-01 | $135.7 | $101.6 | $34.08 | 83,338,723.0 | -21.20% |
3.89%
0.29%
자본화:
|
볼륨(24시간):