ENPH

Enphase Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Enphase Energy Inc ENPH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.57 -2.63% 206.50 18:21:20
Open Price Low Price High Price Close Price Prev Close
215.555 200.36 221.42 202.73 212.07
more quote information »

ENPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week197.83221.42194.21206.083,175,4998.674.38%
1 Month188.452222.43164.3001197.495,278,66918.059.58%
3 Months99.01222.4393.49163.943,709,158107.49108.56%
6 Months61.01222.4357.01119.153,609,597145.49238.47%
1 Year31.56222.4321.4970.845,189,026174.94554.31%
3 Years2.03222.431.9540.223,899,625204.4710,072.41%
5 Years2.43222.430.650136.142,618,212204.078,397.94%

ENPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 212.07 -0.02 -0.01% 208.18 213.55 204.70 2,516,226
Jan 21 2021 212.09 12.69 6.36% 201.97 214.50 196.65 3,609,176
Jan 20 2021 199.40 -1.88 -0.93% 203.21 206.47 196.33 2,739,934
Jan 19 2021 201.28 10.69 5.61% 197.83 204.01 194.21 3,836,661
Jan 15 2021 190.59 -18.24 -8.73% 206.54 208.35 189.21 5,221,615
Jan 14 2021 208.83 5.14 2.52% 207.04 216.22 206.50 2,765,978
Jan 13 2021 203.69 -2.80 -1.36% 205.47 208.27 199.64 2,407,320
Jan 12 2021 206.49 4.81 2.38% 204.88 207.99 197.08 2,501,732
Jan 11 2021 201.68 -5.73 -2.76% 200.40 208.39 196.12 3,001,472
Jan 08 2021 207.41 1.22 0.59% 217.85 219.97 200.05 5,192,252
Jan 08 2021 206.1898 -7.57 -3.54% 217.85 219.97 205.30 396,812
Jan 07 2021 213.76 10.38 5.1% 209.90 222.43 210.00 5,767,238
Jan 06 2021 203.38 21.90 12.07% 198.70 210.20 195.77 33,321,717
Jan 05 2021 181.48 9.24 5.36% 175.71 186.63 173.55 4,598,301
Jan 04 2021 172.24 -3.23 -1.84% 178.77 179.15 167.07 3,873,422
Dec 31 2020 175.47 2.54 1.47% 177.13 183.9899 172.91 5,620,052
Dec 30 2020 172.93 2.73 1.6% 171.68 177.55 171.68 2,243,978
Dec 29 2020 170.20 -5.29 -3.01% 175.49 176.23 164.3001 3,145,605
Dec 28 2020 175.49 -5.90 -3.25% 188.452 189.4064 173.6718 2,697,525
See More Historical Prices ยป
Your Recent History
NASDAQ
ENPH
Enphase En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210125 23:37:41