The closing price for Enphase Energy (ENPH) in August 2019 was $29.67, on August 30, 2019. It was up 3.8% for the month. The latest price is $43.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $31.62 | $31.80 | $28.70 | $29.67 | 7,036,900 |
August 29 2019 | $33.83 | $33.99 | $29.90 | $31.15 | 8,505,200 |
August 28 2019 | $32.77 | $33.90 | $32.11 | $33.27 | 4,062,300 |
August 27 2019 | $34.88 | $35.42 | $32.92 | $33.05 | 5,087,600 |
August 26 2019 | $33.73 | $34.64 | $33.33 | $34.62 | 3,620,800 |
August 23 2019 | $33.34 | $34.87 | $33.17 | $33.40 | 3,919,700 |
August 22 2019 | $34.76 | $35.11 | $33.18 | $33.75 | 4,788,600 |
August 21 2019 | $34.47 | $35.09 | $34.21 | $34.83 | 3,603,200 |
August 20 2019 | $33.25 | $34.63 | $32.64 | $33.88 | 4,133,200 |
August 19 2019 | $32.90 | $33.89 | $32.50 | $33.40 | 5,169,100 |
August 16 2019 | $30.35 | $32.40 | $30.22 | $32.03 | 5,107,900 |
August 15 2019 | $30.63 | $30.81 | $29.51 | $29.78 | 3,478,600 |
August 14 2019 | $31.81 | $31.95 | $29.21 | $30.22 | 5,837,000 |
August 13 2019 | $30.69 | $32.36 | $30.57 | $32.17 | 3,310,000 |
August 12 2019 | $31.07 | $32.07 | $30.52 | $30.90 | 5,011,400 |
August 09 2019 | $31.48 | $32.80 | $30.83 | $31.85 | 4,300,000 |
August 08 2019 | $31.07 | $31.69 | $29.81 | $31.58 | 4,373,000 |
August 07 2019 | $28.77 | $31.30 | $28.26 | $30.79 | 5,962,200 |
August 06 2019 | $28.01 | $29.54 | $28.00 | $28.72 | 4,969,500 |
August 05 2019 | $27.80 | $28.47 | $26.11 | $27.45 | 6,764,500 |
August 02 2019 | $29.49 | $29.89 | $28.35 | $29.12 | 6,600,300 |
August 01 2019 | $28.58 | $31.17 | $28.20 | $30.10 | 11,806,000 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
