ENPH - Enphase Energy, Inc.
IEX Last Trade
73.13
-0.215 -0.294%
Share volume: 23,884
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$73.34
-0.22
-0.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $73.00 | $73.00 | $74.21 | $74.21 | $71.70 | $71.70 | $73.28 | $73.28 | 1,166,530 | $1,161,960.00 |
| 12/23/2024 | $71.27 | $71.27 | $73.14 | $73.14 | $70.57 | $70.57 | $73.00 | $73.00 | 2,556,055 | $2,556,055.00 |
| 12/20/2024 | $66.43 | $66.43 | $71.88 | $71.88 | $65.80 | $65.80 | $71.45 | $71.45 | 6,564,742 | $6,559,210.00 |
| 12/19/2024 | $68.19 | $68.19 | $69.00 | $69.00 | $65.10 | $65.10 | $65.80 | $65.80 | 4,114,293 | $4,114,293.00 |
| 12/18/2024 | $72.96 | $72.96 | $76.01 | $76.01 | $68.33 | $68.33 | $68.80 | $68.80 | 3,905,894 | $3,905,894.00 |
| 12/17/2024 | $72.11 | $72.11 | $75.05 | $75.05 | $71.48 | $71.48 | $73.40 | $73.40 | 3,738,018 | $3,738,018.00 |
| 12/16/2024 | $72.96 | $72.96 | $74.76 | $74.76 | $71.08 | $71.08 | $71.62 | $71.62 | 2,992,582 | $2,992,582.00 |
| 12/13/2024 | $72.92 | $72.92 | $74.44 | $74.44 | $72.36 | $72.36 | $73.84 | $73.84 | 1,925,151 | $1,925,151.00 |