The highest closing price for Enphase Energy (ENPH) last month was $111.20, on October 1. It was down 26.5% for the month. The latest price is $72.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $82.72 | $84.00 | $81.54 | $83.04 | 2,916,509 |
October 30 2024 | $81.69 | $84.30 | $80.92 | $82.47 | 2,713,534 |
October 29 2024 | $84.00 | $84.71 | $82.04 | $83.07 | 3,713,810 |
October 28 2024 | $84.06 | $86.63 | $83.55 | $84.68 | 4,354,601 |
October 25 2024 | $81.41 | $84.30 | $79.55 | $83.83 | 4,428,556 |
October 24 2024 | $79.60 | $83.06 | $79.04 | $81.10 | 6,487,762 |
October 23 2024 | $76.85 | $81.27 | $76.68 | $78.47 | 19,782,820 |
October 22 2024 | $91.00 | $92.62 | $89.78 | $92.23 | 7,102,968 |
October 21 2024 | $90.91 | $91.90 | $88.91 | $90.42 | 3,349,598 |
October 18 2024 | $92.25 | $92.53 | $90.83 | $91.64 | 2,818,032 |
October 17 2024 | $93.20 | $93.57 | $90.96 | $91.57 | 2,510,029 |
October 16 2024 | $91.61 | $93.41 | $90.77 | $93.13 | 3,442,699 |
October 15 2024 | $98.89 | $99.50 | $90.92 | $92.04 | 7,599,794 |
October 14 2024 | $101.00 | $102.00 | $99.87 | $101.47 | 2,054,779 |
October 11 2024 | $98.55 | $102.73 | $98.36 | $100.97 | 2,705,362 |
October 10 2024 | $103.33 | $103.99 | $98.70 | $99.19 | 4,390,314 |
October 09 2024 | $104.28 | $105.92 | $103.11 | $105.32 | 1,936,718 |
October 08 2024 | $104.58 | $105.70 | $103.35 | $104.17 | 1,810,524 |
October 07 2024 | $105.50 | $107.14 | $104.12 | $106.36 | 1,864,586 |
October 04 2024 | $108.95 | $109.50 | $103.84 | $105.95 | 2,732,819 |
October 03 2024 | $107.60 | $108.56 | $105.31 | $106.79 | 1,683,565 |
October 02 2024 | $109.96 | $110.87 | $104.72 | $108.26 | 2,327,538 |
October 01 2024 | $113.05 | $113.83 | $109.50 | $111.20 | 2,036,544 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
