Stockscreener 앱 받기
54.59
0.62%
-0.34
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-12 | $56.10 | $52.57 | $3.53 | 5,040,942.0 | -0.62% |
| 2026-06-11 | $55.06 | $51.02 | $4.04 | 4,570,535.0 | +8.62% |
| 2026-06-10 | $53.32 | $50.54 | $2.78 | 6,494,519.0 | -5.49% |
| 2026-06-09 | $57.91 | $48.46 | $9.45 | 13,037,014.0 | -5.92% |
| 2026-06-08 | $60.00 | $56.22 | $3.78 | 5,036,869.0 | +1.44% |
| 2026-06-05 | $66.61 | $56.00 | $10.61 | 10,098,809.0 | -18.01% |
| 2026-06-04 | $69.94 | $65.85 | $4.08 | 4,451,625.0 | -0.91% |
| 2026-06-03 | $72.80 | $67.73 | $5.06 | 4,862,273.0 | -4.58% |
| 2026-06-02 | $72.80 | $62.92 | $9.88 | 8,307,191.0 | +13.48% |
| 2026-06-01 | $66.16 | $61.91 | $4.24 | 8,680,178.0 | -6.76% |
| 2026-05-29 | $73.74 | $67.27 | $6.47 | 9,019,551.0 | -1.64% |
| 2026-05-28 | $72.47 | $68.18 | $4.29 | 6,697,409.0 | -1.11% |
| 2026-05-27 | $72.70 | $66.15 | $6.55 | 10,929,558.0 | +5.05% |
| 2026-05-26 | $68.90 | $63.67 | $5.23 | 11,522,475.0 | +4.48% |
| 2026-05-22 | $64.94 | $60.26 | $4.68 | 10,828,303.0 | +2.71% |
| 2026-05-21 | $63.28 | $52.86 | $10.42 | 18,221,384.0 | +17.29% |
| 2026-05-20 | $53.72 | $46.40 | $7.32 | 11,102,798.0 | +13.67% |
| 2026-05-19 | $49.35 | $44.92 | $4.43 | 8,495,449.0 | -5.90% |
| 2026-05-18 | $52.84 | $48.09 | $4.75 | 11,640,042.0 | -6.05% |
| 2026-05-15 | $53.89 | $45.49 | $8.40 | 20,278,097.0 | +10.16% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $72.80 | $48.46 | $24.34 | 75,620,897.0 | -20.14% |
| 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% |
4.04%
자본화:
|
볼륨(24시간):