Free Trial

Enphase Energy (ENPH) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free ENPH Stock Alerts
$116.15
-0.96 (-0.82%)
(As of 02:34 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Enphase Energy Stock Price Performance

5 Day
Performance
+6.80%
1 Month
Performance
+2.89%
3 Month
Performance
-15.16%
6 Month
Performance
+24.68%
Year-To-Date
Performance
-12.43%
1 Year
Performance
-31.41%
Receive ENPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Enphase Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
Elon Musk just Triggered a BOOM in These Stocks Something strange is happening in the stock market…. This select group of stocks are going absolutely bananas. And it's all because of Elon Musk.
Click here to sign up for our free report & newsletter

ENPH Stock Chart for Wednesday, May, 15, 2024

ENPH Chart by TradingView

Enphase Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$110.78$117.11
+5.71%		$121.39$113.194.51 million shs$15.93 billion
05/13/2024$108.35$110.78
+2.24%		$113.49$108.692.95 million shs$15.07 billion
05/10/2024$111.13$108.35
-2.50%		$113.69$107.443.20 million shs$14.74 billion
05/09/2024$112.36$111.13
-1.09%		$112.10$108.523.72 million shs$15.12 billion
05/08/2024$114.93$112.36
-2.23%		$115.45$111.512.82 million shs$15.29 billion
05/07/2024$115.08$114.93
-0.13%		$118.80$113.402.55 million shs$15.64 billion
05/06/2024$114.20$115.08
+0.77%		$117.50$114.012.76 million shs$15.66 billion
05/03/2024$106.06$114.20
+7.67%		$117.26$110.526.06 million shs$15.54 billion
05/02/2024$105.16$106.06
+0.86%		$107.81$102.344.24 million shs$14.43 billion
05/01/2024$108.76$105.16
-3.31%		$110.85$105.064.36 million shs$14.31 billion
04/30/2024$113.85$108.76
-4.47%		$111.95$108.692.77 million shs$14.80 billion
04/29/2024$111.93$113.85
+1.72%		$115.75$111.133.12 million shs$15.49 billion
04/26/2024$107.83$111.93
+3.80%		$115.47$109.565.82 million shs$15.23 billion
04/25/2024$107.17$107.83
+0.62%		$108.55$98.407.48 million shs$14.66 billion
04/24/2024$113.48$107.17
-5.56%		$118.24$105.9310.88 million shs$14.57 billion
04/23/2024$110.51$113.48
+2.69%		$116.10$109.656.36 million shs$15.43 billion
04/22/2024$106.48$110.51
+3.78%		$110.89$105.613.56 million shs$15.03 billion
04/19/2024$109.17$106.48
-2.46%		$109.85$105.963.46 million shs$14.48 billion
04/18/2024$112.05$109.17
-2.57%		$113.25$106.823.17 million shs$14.85 billion
04/17/2024$110.47$112.05
+1.43%		$114.38$108.563.62 million shs$15.24 billion
04/16/2024$112.47$110.47
-1.78%		$112.25$108.712.93 million shs$15.02 billion
04/15/2024$117.02$112.47
-3.89%		$117.51$111.802.78 million shs$15.29 billion
04/12/2024$121.70$117.02
-3.85%		$123.43$116.342.91 million shs$15.91 billion
04/11/2024$119.60$121.70
+1.76%		$124.80$117.693.18 million shs$16.55 billion
04/10/2024$121.98$119.60
-1.95%		$120.01$113.005.00 million shs$16.26 billion
04/09/2024$115.24$121.98
+5.85%		$122.03$115.333.44 million shs$16.59 billion
04/08/2024$112.27$115.24
+2.65%		$116.45$112.362.62 million shs$15.67 billion
04/05/2024$120.78$112.27
-7.05%		$117.57$112.256.27 million shs$15.24 billion
04/04/2024$118.60$120.78
+1.84%		$127.67$120.005.14 million shs$16.40 billion
04/03/2024$113.55$118.60
+4.45%		$118.66$111.172.92 million shs$16.10 billion
04/02/2024$118.29$113.55
-4.01%		$115.80$112.382.50 million shs$15.42 billion
04/01/2024$120.98$118.29
-2.22%		$123.14$117.542.08 million shs$16.06 billion
03/29/2024$120.98$120.98$124.40$119.402.97 million shs$16.42 billion
03/28/2024$119.80$120.98
+0.98%		$124.40$119.402.97 million shs$16.42 billion
03/27/2024$109.35$119.80
+9.56%		$120.07$110.704.94 million shs$16.26 billion
03/26/2024$111.05$109.35
-1.53%		$113.45$109.252.54 million shs$14.85 billion
03/25/2024$114.61$111.05
-3.11%		$116.31$110.952.80 million shs$15.08 billion
03/22/2024$115.38$114.61
-0.67%		$115.23$112.402.24 million shs$15.56 billion
03/21/2024$113.70$115.38
+1.48%		$118.56$114.073.26 million shs$15.66 billion
03/20/2024$109.16$113.70
+4.16%		$115.35$108.223.41 million shs$15.44 billion
[LIVE] Join for the Moonshots Premiere with Graham Lindman & Nate Tucci (Ad)

It’s finally here - your very first chance at these Moonshot Trades (live) with Nate Tucci and me! Today, you’re going to get to see everything behind these precise 24 hour moves… Plus, you’ll get COMPLETE access to the system built to spot them every single day…

Tap here to be one of the first ever to see Moonshots
03/19/2024$111.19$109.16
-1.83%		$111.06$108.342.41 million shs$14.82 billion
03/18/2024$107.73$111.19
+3.21%		$112.85$106.503.42 million shs$15.10 billion
03/15/2024$110.41$107.73
-2.43%		$110.88$106.534.74 million shs$14.63 billion
03/14/2024$118.17$110.41
-6.57%		$117.69$109.314.21 million shs$14.99 billion
03/13/2024$121.00$118.17
-2.34%		$121.63$116.354.01 million shs$16.04 billion
03/12/2024$128.69$121.00
-5.98%		$127.93$119.054.50 million shs$16.43 billion
03/11/2024$130.28$128.69
-1.22%		$133.62$128.212.53 million shs$17.47 billion
03/08/2024$129.69$130.28
+0.45%		$135.40$129.383.28 million shs$17.69 billion
03/07/2024$125.36$129.69
+3.45%		$131.19$126.022.71 million shs$17.61 billion
03/06/2024$125.09$125.36
+0.22%		$129.65$121.202.86 million shs$17.02 billion
03/05/2024$123.97$125.09
+0.90%		$126.42$120.363.07 million shs$16.98 billion
03/04/2024$129.66$123.97
-4.39%		$131.09$123.082.79 million shs$16.83 billion
03/01/2024$127.01$129.66
+2.09%		$130.92$123.452.64 million shs$17.60 billion
02/29/2024$119.10$127.01
+6.64%		$129.63$123.085.27 million shs$17.24 billion
02/28/2024$121.11$119.10
-1.66%		$122.10$118.082.90 million shs$16.17 billion
02/27/2024$119.84$121.11
+1.06%		$122.43$119.042.67 million shs$16.44 billion
02/26/2024$118.19$119.84
+1.40%		$122.44$117.832.59 million shs$16.27 billion
02/23/2024$123.44$118.19
-4.25%		$124.21$117.773.66 million shs$16.05 billion
02/22/2024$126.24$123.44
-2.22%		$128.48$122.734.00 million shs$16.76 billion
02/21/2024$127.55$126.24
-1.03%		$126.61$120.554.15 million shs$17.14 billion
02/20/2024$131.87$127.55
-3.28%		$131.80$125.714.04 million shs$17.32 billion
02/19/2024$131.87$131.87$137.50$131.793.22 million shs$17.90 billion
02/16/2024$136.39$131.87
-3.31%		$137.49$131.793.22 million shs$17.90 billion
02/15/2024$131.62$136.39
+3.62%		$138.20$133.285.22 million shs$18.52 billion
02/14/2024$123.56$131.62
+6.52%		$131.79$124.404.01 million shs$17.87 billion

Related Companies:
This page (NASDAQ:ENPH) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
is this a buy and hold stock?
Tips4Traders
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts