Enphase Energy Historical Data - ENPH

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Enphase Energy Inc ENPH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 53.32 0.00 0.00 0.00 53.32 05:15:03
more quote information »

ENPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.0060.584352.6656.344,388,911-3.68-6.46%
1 Month52.5670.3650.5658.915,829,2810.761.45%
3 Months34.4070.3621.4943.336,084,46218.9255.0%
6 Months23.9370.3621.4941.226,106,91829.39122.82%
1 Year15.9270.3615.5033.265,557,11137.40234.92%
3 Years0.8370.360.7522.313,146,01052.496,324.1%
5 Years9.7070.360.650119.642,186,70743.62449.69%

ENPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 53.32 -3.63 -6.37% 57.14 57.60 52.66 6,408,691
Jun 02 2020 56.95 -2.73 -4.57% 59.80 59.83 56.2503 4,177,702
Jun 01 2020 59.68 1.49 2.56% 58.18 60.5843 57.63 3,471,056
May 29 2020 58.19 2.29 4.1% 55.74 58.54 55.31 3,754,731
May 28 2020 55.90 -1.96 -3.39% 57.00 60.17 55.21 4,132,373
May 27 2020 57.86 -0.57 -0.98% 59.75 60.30 52.5014 5,824,601
May 26 2020 58.43 2.02 3.58% 59.83 61.1381 58.05 5,271,969
May 22 2020 56.41 -3.49 -5.83% 60.84 61.489 55.80 6,695,802
May 21 2020 59.90 -4.27 -6.65% 61.00 64.00 57.52 8,360,126
May 20 2020 64.17 -2.87 -4.28% 69.25 69.75 62.34 7,929,574
May 19 2020 67.04 2.62 4.07% 64.80 70.36 64.29 6,925,135
May 18 2020 64.42 6.05 10.36% 61.00 64.50 59.26 6,450,369
May 15 2020 58.375 1.40 2.45% 56.49 58.48 55.3601 4,620,852
May 14 2020 56.98 -0.49 -0.85% 55.15 57.80 54.00 4,907,375
May 13 2020 57.47 -1.80 -3.04% 58.77 62.00 54.61 7,473,751
May 12 2020 59.27 -0.31 -0.52% 60.43 63.80 59.1002 6,987,831
May 11 2020 59.58 2.30 4.02% 56.67 59.98 55.59 4,841,195
May 08 2020 57.28 2.79 5.12% 55.74 57.8428 54.37 4,423,956
May 07 2020 54.49 1.81 3.44% 52.56 55.88 50.56 8,099,256
May 06 2020 52.68 8.31 18.73% 47.00 53.53 46.5021 11,076,628
May 05 2020 44.37 0.39 0.89% 46.33 46.50 43.79 5,112,428
May 04 2020 43.98 0.73 1.69% 41.75 44.15 41.57 3,250,882
See More Historical Prices »
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:20200604 09:33:39