Stockscreener 앱 받기
36.37
0.17%
0.06
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $36.49 | $35.64 | $0.85 | 2,613,070.0 | +0.17% |
| 2026-09-03 | $36.36 | $34.82 | $1.54 | 3,726,702.0 | +2.22% |
| 2026-09-02 | $36.10 | $34.45 | $1.65 | 5,235,623.0 | -0.06% |
| 2026-09-01 | $36.08 | $35.15 | $0.935 | 4,170,972.0 | -2.42% |
| 2026-08-31 | $37.22 | $35.98 | $1.24 | 3,894,426.0 | -2.23% |
| 2026-08-28 | $39.28 | $36.68 | $2.60 | 4,350,744.0 | -5.10% |
| 2026-08-27 | $39.38 | $37.82 | $1.56 | 3,964,389.0 | +2.17% |
| 2026-08-26 | $39.00 | $36.81 | $2.19 | 4,140,308.0 | +2.85% |
| 2026-08-25 | $38.05 | $36.77 | $1.28 | 4,013,199.0 | +0.46% |
| 2026-08-24 | $38.44 | $37.03 | $1.41 | 4,153,444.0 | -3.70% |
| 2026-08-21 | $39.81 | $37.61 | $2.20 | 3,878,407.0 | +0.65% |
| 2026-08-20 | $39.29 | $37.91 | $1.38 | 2,628,847.0 | -2.57% |
| 2026-08-19 | $39.38 | $37.87 | $1.51 | 3,577,177.0 | +4.76% |
| 2026-08-18 | $38.60 | $37.34 | $1.26 | 3,908,491.0 | -2.77% |
| 2026-08-17 | $40.34 | $38.45 | $1.89 | 3,554,099.0 | -4.52% |
| 2026-08-14 | $41.65 | $40.13 | $1.52 | 2,690,228.0 | -0.74% |
| 2026-08-13 | $41.12 | $39.95 | $1.17 | 2,942,321.0 | +0.02% |
| 2026-08-12 | $43.28 | $40.68 | $2.60 | 2,754,059.0 | -3.62% |
| 2026-08-11 | $42.45 | $41.24 | $1.21 | 2,640,478.0 | +3.37% |
| 2026-08-10 | $42.09 | $40.62 | $1.47 | 2,761,495.0 | -2.27% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $36.49 | $34.45 | $2.04 | 18,359,437.0 | -0.14% |
| 2026-08 | $43.28 | $35.98 | $7.30 | 82,383,612.0 | -2.98% |
| 2026-07 | $50.53 | $34.96 | $15.57 | 105,000,326.0 | -23.76% |
| 2026-06 | $72.80 | $44.45 | $28.35 | 158,393,312.0 | -27.97% |
| 2026-05 | $73.74 | $31.88 | $41.86 | 191,032,570.0 | +107.40% |
| 2026-04 | $38.80 | $29.90 | $8.90 | 151,131,502.0 | -12.83% |
| 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% |
0.45%
1.18%
자본화:
|
볼륨(24시간):