The highest closing price for Enphase Energy (ENPH) last month was $130.66, on May 30. It was up 17.3% for the month. The latest price is $124.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 31 2024 | $132.00 | $134.00 | $125.23 | $127.90 | 6,043,301 |
| May 30 2024 | $127.00 | $133.34 | $126.37 | $130.66 | 3,948,734 |
| May 29 2024 | $125.54 | $128.84 | $124.80 | $125.69 | 3,980,936 |
| May 28 2024 | $128.75 | $131.13 | $127.26 | $129.38 | 4,699,939 |
| May 24 2024 | $118.90 | $127.52 | $118.14 | $125.18 | 5,484,431 |
| May 23 2024 | $121.66 | $122.15 | $116.11 | $117.50 | 5,109,076 |
| May 22 2024 | $111.42 | $124.79 | $111.22 | $121.23 | 8,382,189 |
| May 21 2024 | $112.38 | $113.28 | $110.92 | $111.50 | 2,540,001 |
| May 20 2024 | $114.50 | $114.79 | $110.67 | $113.45 | 2,451,779 |
| May 17 2024 | $116.68 | $118.11 | $113.66 | $114.32 | 2,259,115 |
| May 16 2024 | $117.31 | $117.92 | $114.02 | $116.85 | 2,733,379 |
| May 15 2024 | $120.46 | $121.62 | $114.06 | $115.47 | 3,875,670 |
| May 14 2024 | $114.54 | $121.39 | $113.12 | $117.11 | 4,521,486 |
| May 13 2024 | $108.69 | $113.49 | $108.69 | $110.78 | 2,950,157 |
| May 10 2024 | $112.99 | $113.70 | $107.44 | $108.35 | 3,201,828 |
| May 09 2024 | $110.53 | $112.10 | $108.52 | $111.13 | 3,726,160 |
| May 08 2024 | $112.04 | $115.45 | $111.51 | $112.36 | 2,822,051 |
| May 07 2024 | $115.86 | $118.80 | $113.40 | $114.93 | 2,557,520 |
| May 06 2024 | $114.28 | $117.50 | $114.00 | $115.08 | 2,758,250 |
| May 03 2024 | $110.52 | $117.26 | $110.52 | $114.20 | 6,067,183 |
| May 02 2024 | $107.37 | $107.81 | $102.34 | $106.06 | 4,241,663 |
| May 01 2024 | $109.05 | $110.95 | $105.06 | $105.16 | 4,364,118 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
