Stockscreener 앱 받기
63.57
0.30%
0.19
시간 외 거래:
63.55
-0.02
-0.03%
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $65.55 | $62.72 | $2.83 | 4,144,966.0 | +0.30% |
| 2024-11-20 | $63.47 | $59.71 | $3.76 | 3,898,013.0 | +3.29% |
| 2024-11-19 | $62.23 | $60.38 | $1.85 | 4,176,376.0 | -1.67% |
| 2024-11-18 | $62.73 | $58.33 | $4.40 | 7,611,806.0 | +4.84% |
| 2024-11-15 | $65.90 | $59.46 | $6.44 | 6,796,730.0 | -6.36% |
| 2024-11-14 | $66.05 | $59.77 | $6.28 | 9,520,853.0 | +5.25% |
| 2024-11-13 | $61.06 | $59.12 | $1.94 | 7,136,604.0 | +0.50% |
| 2024-11-12 | $63.19 | $59.37 | $3.82 | 8,480,378.0 | -5.61% |
| 2024-11-11 | $66.35 | $62.50 | $3.85 | 9,157,924.0 | -4.84% |
| 2024-11-08 | $70.49 | $65.66 | $4.83 | 11,750,199.0 | -6.55% |
| 2024-11-07 | $75.89 | $71.51 | $4.38 | 9,181,389.0 | -4.30% |
| 2024-11-06 | $77.80 | $71.38 | $6.42 | 16,125,734.0 | -16.82% |
| 2024-11-05 | $89.95 | $84.64 | $5.31 | 3,764,451.0 | +2.84% |
| 2024-11-04 | $88.26 | $84.82 | $3.44 | 5,349,902.0 | +4.69% |
| 2024-11-01 | $86.74 | $82.30 | $4.43 | 4,068,970.0 | +0.60% |
| 2024-10-31 | $84.00 | $81.54 | $2.46 | 2,715,774.0 | +0.69% |
| 2024-10-30 | $84.30 | $80.92 | $3.38 | 2,656,862.0 | -0.72% |
| 2024-10-29 | $84.71 | $82.04 | $2.67 | 3,514,282.0 | -1.90% |
| 2024-10-28 | $86.63 | $83.55 | $3.08 | 4,310,133.0 | +1.01% |
| 2024-10-25 | $84.30 | $79.55 | $4.75 | 4,381,109.0 | +3.37% |
| 2024-10-24 | $83.06 | $79.04 | $4.02 | 6,447,120.0 | +3.35% |
| 2024-10-23 | $81.27 | $76.68 | $4.59 | 19,706,737.0 | -14.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.95 | $58.33 | $31.62 | 115,309,261.0 | -23.45% |
| 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% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.7 | $95.20 | $44.45 | 118,347,213.0 | +30.81% |
| 2023-11 | $103.1 | $73.49 | $29.58 | 103,079,867.0 | +26.94% |
| 2023-10 | $132.2 | $76.06 | $56.10 | 128,760,291.0 | -33.77% |
| 2023-09 | $132.3 | $116.3 | $15.98 | 66,845,059.0 | -5.04% |
| 2023-08 | $153.6 | $120.9 | $32.66 | 74,313,245.0 | -16.66% |
| 2023-07 | $192.2 | $145.7 | $46.55 | 91,931,567.0 | -9.34% |
| 2023-06 | $188.0 | $155.9 | $32.12 | 70,770,664.0 | -3.68% |
| 2023-05 | $176.2 | $152.2 | $24.07 | 75,124,917.0 | +5.90% |
| 2023-04 | $231.4 | $156.3 | $75.11 | 94,096,370.0 | -21.91% |
| 2023-03 | $230.4 | $181.6 | $48.89 | 82,171,802.0 | -0.12% |
| 2023-02 | $247.0 | $196.2 | $50.75 | 92,845,199.0 | -4.90% |
| 2023-01 | $271.7 | $201.7 | $70.04 | 90,680,488.0 | -16.45% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $339.9 | $258.5 | $81.45 | 67,467,517.0 | -17.35% |
| 2022-11 | $324.5 | $262.6 | $61.86 | 76,335,502.0 | +4.43% |
| 2022-10 | $312.8 | $234.0 | $78.77 | 92,891,758.0 | +10.64% |
| 2022-09 | $324.8 | $270.6 | $54.27 | 82,412,291.0 | -3.13% |
| 2022-08 | $308.9 | $272.7 | $36.17 | 69,069,397.0 | +0.80% |
| 2022-07 | $287.4 | $175.0 | $112.4 | 74,684,173.0 | +45.55% |
| 2022-06 | $217.2 | $167.2 | $50.00 | 55,297,864.0 | +4.86% |
| 2022-05 | $193.6 | $128.7 | $64.91 | 51,340,316.0 | +15.36% |
| 2022-04 | $221.0 | $146.6 | $74.36 | 58,060,328.0 | -20.01% |
| 2022-03 | $205.9 | $150.9 | $54.99 | 65,046,298.0 | +21.04% |
| 2022-02 | $183.2 | $118.6 | $64.58 | 81,603,160.0 | +18.67% |
| 2022-01 | $188.0 | $113.4 | $74.60 | 62,581,860.0 | -23.22% |
0.51%
0.20%
자본화:
|
볼륨(24시간):