The closing price for Enphase Energy (ENPH) in November 2022 was $320.59, on November 30, 2022. It was up 1.9% for the month. The latest price is $43.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $306.65 | $320.97 | $305.31 | $320.59 | 4,064,000 |
November 29 2022 | $312.71 | $315.74 | $303.06 | $303.39 | 2,385,400 |
November 28 2022 | $316.58 | $323.79 | $309.92 | $312.21 | 2,664,400 |
November 25 2022 | $315.05 | $323.44 | $310.75 | $319.42 | 1,538,800 |
November 23 2022 | $318.93 | $324.46 | $314.72 | $315.78 | 2,637,700 |
November 22 2022 | $309.02 | $321.09 | $303.02 | $320.44 | 2,848,600 |
November 21 2022 | $308.30 | $310.50 | $297.05 | $308.10 | 2,817,500 |
November 18 2022 | $315.37 | $322.65 | $307.76 | $311.94 | 10,460,600 |
November 17 2022 | $299.00 | $314.78 | $294.00 | $312.96 | 3,539,000 |
November 16 2022 | $299.62 | $312.79 | $297.50 | $305.18 | 3,449,200 |
November 15 2022 | $309.52 | $313.39 | $299.84 | $300.73 | 3,086,800 |
November 14 2022 | $299.07 | $306.47 | $285.01 | $297.94 | 4,303,000 |
November 11 2022 | $308.25 | $319.49 | $291.29 | $292.01 | 5,078,400 |
November 10 2022 | $295.68 | $312.29 | $288.14 | $309.25 | 4,402,500 |
November 09 2022 | $278.89 | $295.90 | $278.07 | $284.75 | 3,326,300 |
November 08 2022 | $274.60 | $282.71 | $271.10 | $280.07 | 2,758,800 |
November 07 2022 | $282.31 | $283.38 | $262.60 | $268.83 | 3,796,200 |
November 04 2022 | $303.99 | $305.30 | $271.70 | $282.44 | 4,117,100 |
November 03 2022 | $287.08 | $302.35 | $286.13 | $296.11 | 2,531,600 |
November 02 2022 | $300.00 | $306.78 | $289.31 | $289.50 | 3,531,900 |
November 01 2022 | $314.55 | $316.87 | $299.12 | $299.48 | 3,016,500 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
