Historical Data for Enphase Energy Inc. (ENPH)

$ 103.33   -0.13 (-0.13%) Volume: 3.37m 4:00 PM EDT 23-Oct-2020
After Hours:  $ 103.00   -0.33 (-0.32%) Volume: 49.55k 7:58 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 106.3535 109.22 100.70 103.33 3.36m -0.13 -0.13% 103.33 349.87m 40,080
10/22/20 102.26 104.02 92.14 103.46 7.41m 1.93 1.90% 103.46 729.31m 86,681
10/21/20 116.90 118.939 100.40 101.53 5.48m -14.61 -12.58% 101.53 592.83m 70,908
10/20/20 114.88 118.05 112.3339 116.14 2.9m 1.45 1.26% 116.14 336.21m 37,668
10/19/20 111.485 118.05 110.825 114.69 3.3m 3.85 3.47% 114.69 381.22m 41,554
10/16/20 112.75 114.30 108.76 110.84 3.85m 0.13 0.12% 110.84 427.71m 36,973
10/15/20 107.25 111.59 105.2001 110.71 2.39m 1.74 1.60% 110.71 261.01m 33,191
10/14/20 108.425 111.10 107.06 108.97 3.04m 2.32 2.18% 108.97 332.68m 38,910
10/13/20 103.11 107.44 102.75 106.65 2.87m 2.22 2.13% 106.65 304.49m 39,709
10/12/20 110.40 110.41 101.52 104.43 4.18m -4.75 -4.35% 104.43 435.63m 57,812
10/09/20 107.18 111.27 105.29 109.18 2.96m 3.68 3.49% 109.18 321.43m 39,631
10/08/20 109.60 109.80 102.5638 105.50 6.02m -2.32 -2.15% 105.50 635.81m 63,436
10/07/20 101.50 108.75 100.46 107.82 4.98m 9.25 9.38% 107.82 525.93m 62,849
10/06/20 98.06 100.28 95.06 98.57 5.77m 0.52 0.53% 98.57 565.26m 59,705
10/05/20 93.00 98.42 92.90 98.05 4.21m 7.62 8.43% 98.05 404.06m 53,246
10/02/20 85.61 92.57 85.16 90.43 4.12m 0.92 1.03% 90.43 370.93m 46,652
10/01/20 85.56 89.52 84.41 89.51 4.05m 6.92 8.38% 89.51 355.01m 45,830
09/30/20 81.37 84.72 81.27 82.59 3.35m 1.79 2.22% 82.59 278.91m 33,989
09/29/20 78.20 83.37 78.20 80.80 4.22m 2.66 3.40% 80.80 343.96m 48,001
09/28/20 75.14 79.73 74.70 78.14 3.46m 4.52 6.14% 78.14 268.46m 39,921
09/25/20 69.79 73.90 69.5506 73.62 2.39m 4.21 6.07% 73.62 173.12m 27,772
09/24/20 69.32 70.98 67.53 69.41 2.06m -0.86 -1.22% 69.41 143.74m 25,104
09/23/20 71.85 74.76 69.44 70.27 2.8m -1.96 -2.71% 70.27 201.94m 33,366