Stockscreener 앱 받기
47.71
2.67%
1.24
시간 외 거래:
46.80
-0.91
-1.91%
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $48.30 | $45.84 | $2.46 | 4,393,714.0 | +2.67% |
| 2025-04-28 | $47.57 | $45.91 | $1.66 | 3,673,257.0 | -0.77% |
| 2025-04-25 | $47.33 | $44.83 | $2.50 | 4,622,738.0 | +2.36% |
| 2025-04-24 | $46.67 | $45.36 | $1.31 | 8,117,374.0 | +1.51% |
| 2025-04-23 | $50.69 | $44.88 | $5.81 | 23,346,498.0 | -15.65% |
| 2025-04-22 | $54.72 | $51.95 | $2.77 | 5,902,998.0 | +3.51% |
| 2025-04-21 | $52.07 | $50.44 | $1.63 | 2,779,690.0 | -1.75% |
| 2025-04-17 | $52.68 | $49.40 | $3.28 | 3,143,220.0 | +1.53% |
| 2025-04-16 | $54.00 | $50.83 | $3.17 | 2,269,177.0 | -2.49% |
| 2025-04-15 | $55.41 | $52.42 | $2.99 | 2,546,872.0 | -2.71% |
| 2025-04-14 | $54.94 | $52.10 | $2.84 | 2,951,134.0 | +5.13% |
| 2025-04-11 | $52.08 | $47.93 | $4.15 | 4,265,275.0 | +4.70% |
| 2025-04-10 | $52.59 | $48.42 | $4.16 | 4,958,789.0 | -8.44% |
| 2025-04-09 | $55.12 | $47.48 | $7.64 | 7,725,902.0 | +9.31% |
| 2025-04-08 | $55.57 | $48.38 | $7.19 | 5,386,805.0 | -11.19% |
| 2025-04-07 | $59.40 | $53.21 | $6.19 | 4,117,927.0 | -2.64% |
| 2025-04-04 | $57.81 | $53.52 | $4.29 | 4,392,823.0 | -2.55% |
| 2025-04-03 | $60.66 | $57.02 | $3.64 | 4,309,417.0 | -6.00% |
| 2025-04-02 | $63.70 | $61.46 | $2.24 | 2,061,235.0 | +0.21% |
| 2025-04-01 | $62.63 | $58.91 | $3.72 | 3,064,031.0 | +0.55% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $63.70 | $44.83 | $18.87 | 104,028,876.0 | -23.11% |
| 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% |
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% |
0.74%
13.77%
자본화:
|
볼륨(24시간):