Get the Stockscreener App
106.06
0.86%
+0.90
After Hours:
106.2299
0.1699
+0.16%
Enphase Energy Inc Stock (ENPH) Price History
The historical daily chart and data for Enphase Energy Inc stock (ENPH), show that the latest closing stock price as of May 02, 2024, is $106.06.
- Enphase Energy Inc all-time high stock price is $339.92, occurred on December 05, 2022.
- The lowest Enphase Energy Inc stock price recorded was $0.65 on May 18, 2017. Since then, Enphase Energy Inc's stock price has risen over 16,217% to $106.06 now.
- The 52-week high stock price for ENPH is $192.22, representing a 81.24% increase from the current share price, occurred on July 18, 2023.
- The 52-week low stock price for ENPH is $73.49, indicating a -30.71% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Enphase Energy Inc (ENPH) stock in the beginning of 2023 was $184.46. The stock closed the year at $264.96, a gain of over 43.64% for the year.
The table below shows more information about ENPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $107.8 | $102.3 | $5.47 | 4,175,280.0 | +0.86% |
| May 01, 2024 | $111.0 | $105.1 | $5.89 | 4,352,317.0 | -3.31% |
| Apr 30, 2024 | $111.9 | $108.7 | $3.25 | 2,743,476.0 | -4.47% |
| Apr 29, 2024 | $115.8 | $111.1 | $4.62 | 3,104,781.0 | +1.72% |
| Apr 26, 2024 | $115.5 | $109.5 | $5.92 | 5,815,485.0 | +3.80% |
| Apr 25, 2024 | $108.5 | $98.40 | $10.15 | 7,357,547.0 | +0.62% |
| Apr 24, 2024 | $118.2 | $105.9 | $12.31 | 10,863,373.0 | -5.56% |
| Apr 23, 2024 | $116.1 | $109.7 | $6.45 | 6,192,116.0 | +2.69% |
| Apr 22, 2024 | $110.9 | $105.6 | $5.29 | 3,546,976.0 | +3.78% |
| Apr 19, 2024 | $109.8 | $106.0 | $3.89 | 3,406,584.0 | -2.46% |
| Apr 18, 2024 | $113.2 | $106.8 | $6.43 | 3,160,061.0 | -2.57% |
| Apr 17, 2024 | $114.4 | $108.6 | $5.82 | 3,611,438.0 | +1.43% |
| Apr 16, 2024 | $112.3 | $108.7 | $3.57 | 2,871,802.0 | -1.78% |
| Apr 15, 2024 | $117.5 | $111.8 | $5.70 | 2,734,816.0 | -3.89% |
| Apr 12, 2024 | $123.4 | $116.3 | $7.08 | 2,910,100.0 | -3.85% |
| Apr 11, 2024 | $124.8 | $117.7 | $7.11 | 3,165,970.0 | +1.76% |
| Apr 10, 2024 | $120.0 | $113.0 | $7.03 | 5,004,000.0 | -1.95% |
| Apr 09, 2024 | $122.0 | $115.3 | $6.70 | 3,443,695.0 | +5.80% |
| Apr 08, 2024 | $116.5 | $112.4 | $4.09 | 2,387,869.0 | +2.69% |
| Apr 05, 2024 | $117.6 | $112.2 | $5.33 | 6,261,060.0 | -7.05% |
| Apr 04, 2024 | $127.7 | $120.0 | $7.67 | 5,129,706.0 | +1.84% |
| Apr 03, 2024 | $118.7 | $111.2 | $7.49 | 2,914,169.0 | +4.45% |
Enphase Energy Inc Stock (ENPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enphase Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enphase Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enphase Energy Inc Stock (ENPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $111.0 | $102.3 | $8.61 | 12,702,877.0 | -2.48% |
| Apr, 2024 | $127.7 | $98.40 | $29.27 | 91,214,430.0 | -10.10% |
| Mar, 2024 | $135.4 | $106.5 | $28.91 | 65,276,872.0 | -4.75% |
| Feb, 2024 | $138.2 | $93.52 | $44.69 | 105,996,352.0 | +21.97% |
| Jan, 2024 | $135.7 | $101.6 | $34.08 | 83,338,723.0 | -21.20% |
Enphase Energy Inc Stock (ENPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $139.7 | $95.20 | $44.45 | 118,347,213.0 | +30.81% |
| Nov, 2023 | $103.1 | $73.49 | $29.58 | 103,079,867.0 | +26.94% |
| Oct, 2023 | $132.2 | $76.06 | $56.10 | 128,760,291.0 | -33.77% |
| Sep, 2023 | $132.3 | $116.3 | $15.98 | 66,845,059.0 | -5.04% |
| Aug, 2023 | $153.6 | $120.9 | $32.66 | 74,313,245.0 | -16.66% |
| Jul, 2023 | $192.2 | $145.7 | $46.55 | 91,931,567.0 | -9.34% |
| Jun, 2023 | $188.0 | $155.9 | $32.12 | 70,770,664.0 | -3.68% |
| May, 2023 | $176.2 | $152.2 | $24.07 | 75,124,917.0 | +5.90% |
| Apr, 2023 | $231.4 | $156.3 | $75.11 | 94,096,370.0 | -21.91% |
| Mar, 2023 | $230.4 | $181.6 | $48.89 | 82,171,802.0 | -0.12% |
| Feb, 2023 | $247.0 | $196.2 | $50.75 | 92,845,199.0 | -4.90% |
| Jan, 2023 | $271.7 | $201.7 | $70.04 | 90,680,488.0 | -16.45% |
Enphase Energy Inc Stock (ENPH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $339.9 | $258.5 | $81.45 | 67,467,517.0 | -17.35% |
| Nov, 2022 | $324.5 | $262.6 | $61.86 | 76,335,502.0 | +4.43% |
| Oct, 2022 | $312.8 | $234.0 | $78.77 | 92,891,758.0 | +10.64% |
| Sep, 2022 | $324.8 | $270.6 | $54.27 | 82,412,291.0 | -3.13% |
| Aug, 2022 | $308.9 | $272.7 | $36.17 | 69,069,397.0 | +0.80% |
| Jul, 2022 | $287.4 | $175.0 | $112.4 | 74,684,173.0 | +45.55% |
| Jun, 2022 | $217.2 | $167.2 | $50.00 | 55,297,864.0 | +4.86% |
| May, 2022 | $193.6 | $128.7 | $64.91 | 51,340,316.0 | +15.36% |
| Apr, 2022 | $221.0 | $146.6 | $74.36 | 58,060,328.0 | -20.01% |
| Mar, 2022 | $205.9 | $150.9 | $54.99 | 65,046,298.0 | +21.04% |
| Feb, 2022 | $183.2 | $118.6 | $64.58 | 81,603,160.0 | +18.67% |
| Jan, 2022 | $188.0 | $113.4 | $74.60 | 62,581,860.0 | -23.22% |
1.65%
Cap:
|
Volume (24h):