Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,293.01 +15.50 (+0.29%) Dow
38,639.11 -47.21 (-0.12%) Nasdaq
16,843.21 +108.20 (+0.65%) Bitcoin USD
70,229.52 +2,181.80 (+3.21%) CMC Crypto 200
1,502.88 +34.95 (+2.38%)
Enphase Energy, Inc. (ENPH)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 131.10 | 131.61 | 128.41 | 128.99 | 128.99 | 414,206 |
| 01 Jun 2024 | - | - | - | - | - | - |
| 01 May 2024 | 109.05 | 134.00 | 102.34 | 127.90 | 127.90 | 88,712,800 |
| 01 Apr 2024 | 121.33 | 127.67 | 98.40 | 108.76 | 108.76 | 92,115,700 |
| 01 Mar 2024 | 127.33 | 135.40 | 106.49 | 120.98 | 120.98 | 65,443,900 |
| 01 Feb 2024 | 106.59 | 138.21 | 93.52 | 127.01 | 127.01 | 106,698,400 |
| 01 Jan 2024 | 130.66 | 135.65 | 101.57 | 104.13 | 104.13 | 83,776,500 |
| 01 Dec 2023 | 100.17 | 139.65 | 95.20 | 132.14 | 132.14 | 118,656,300 |
| 01 Nov 2023 | 79.21 | 103.07 | 73.49 | 101.02 | 101.02 | 103,599,700 |
| 01 Oct 2023 | 119.20 | 132.16 | 76.06 | 79.58 | 79.58 | 129,881,900 |
| 01 Sept 2023 | 128.99 | 132.33 | 116.35 | 120.15 | 120.15 | 66,982,500 |
| 01 Aug 2023 | 150.45 | 153.56 | 120.90 | 126.53 | 126.53 | 74,613,300 |
| 01 Jul 2023 | 169.59 | 192.22 | 145.67 | 151.83 | 151.83 | 92,442,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.