The closing price for Enphase Energy (ENPH) in 2021 was $182.94, on December 31, 2021. It was up 2.4% for the year. The latest price is $74.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $186.90 | $188.43 | $182.79 | $182.94 | 1,107,000 |
December 30 2021 | $185.75 | $189.52 | $183.10 | $186.41 | 1,204,700 |
December 29 2021 | $186.54 | $187.73 | $181.15 | $185.47 | 1,102,600 |
December 28 2021 | $190.47 | $190.83 | $184.67 | $186.79 | 1,193,100 |
December 27 2021 | $189.90 | $191.00 | $184.63 | $188.69 | 1,272,500 |
December 23 2021 | $190.49 | $191.29 | $186.59 | $188.17 | 1,250,500 |
December 22 2021 | $186.73 | $191.31 | $185.49 | $189.33 | 1,378,500 |
December 21 2021 | $181.83 | $189.53 | $180.00 | $189.00 | 2,088,400 |
December 20 2021 | $179.68 | $185.63 | $175.05 | $178.73 | 3,834,800 |
December 17 2021 | $185.65 | $192.30 | $178.69 | $189.11 | 4,416,700 |
December 16 2021 | $209.60 | $211.00 | $189.51 | $190.85 | 3,215,400 |
December 15 2021 | $203.31 | $204.97 | $192.83 | $204.04 | 2,771,500 |
December 14 2021 | $205.10 | $206.19 | $194.14 | $202.32 | 3,418,100 |
December 13 2021 | $215.63 | $220.35 | $208.48 | $213.52 | 2,446,800 |
December 10 2021 | $220.59 | $223.32 | $214.55 | $215.02 | 1,639,000 |
December 09 2021 | $225.61 | $229.01 | $215.80 | $216.35 | 1,512,200 |
December 08 2021 | $224.95 | $227.48 | $220.04 | $225.61 | 1,644,600 |
December 07 2021 | $224.40 | $230.05 | $220.50 | $222.56 | 1,970,200 |
December 06 2021 | $216.50 | $217.42 | $207.05 | $212.94 | 2,539,600 |
December 03 2021 | $242.26 | $243.39 | $215.79 | $217.10 | 3,208,700 |
December 02 2021 | $237.00 | $244.96 | $230.18 | $235.00 | 1,949,100 |
December 01 2021 | $253.39 | $255.09 | $234.62 | $236.86 | 2,056,400 |
November 30 2021 | $252.99 | $259.40 | $243.89 | $250.00 | 2,793,200 |
November 29 2021 | $253.63 | $257.70 | $250.05 | $256.71 | 1,513,400 |
November 26 2021 | $250.39 | $259.00 | $243.62 | $247.42 | 1,476,200 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
