The highest closing price for Enphase Energy (ENPH) between 2018 and 2021 was $267.74, on November 19, 2021. It was up 7,554.4% in that time. The latest price is $34.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $189.90 | $191.00 | $181.15 | $182.94 | 5,879,900 |
Week of December 20 2021 | $179.68 | $191.31 | $175.05 | $188.17 | 8,552,200 |
Week of December 13 2021 | $215.63 | $220.35 | $178.69 | $189.11 | 16,268,500 |
Week of December 06 2021 | $216.50 | $230.05 | $207.05 | $215.02 | 9,305,600 |
Week of November 29 2021 | $253.63 | $259.40 | $215.79 | $217.10 | 11,520,800 |
Week of November 22 2021 | $269.16 | $282.46 | $242.87 | $247.42 | 8,643,000 |
Week of November 15 2021 | $253.64 | $272.00 | $239.55 | $267.74 | 9,987,900 |
Week of November 08 2021 | $241.16 | $254.70 | $227.60 | $251.62 | 8,141,400 |
Week of November 01 2021 | $233.04 | $244.88 | $228.53 | $237.90 | 11,550,500 |
Week of October 25 2021 | $178.68 | $237.00 | $170.42 | $231.63 | 29,415,600 |
Week of October 18 2021 | $171.39 | $190.87 | $171.28 | $176.70 | 11,002,800 |
Week of October 11 2021 | $154.75 | $176.63 | $154.75 | $172.92 | 10,282,000 |
Week of October 04 2021 | $153.54 | $162.73 | $143.45 | $154.36 | 9,065,000 |
Week of September 27 2021 | $151.81 | $156.88 | $146.72 | $155.36 | 8,933,300 |
Week of September 20 2021 | $154.66 | $160.12 | $149.32 | $153.66 | 8,174,000 |
Week of September 13 2021 | $158.99 | $162.44 | $152.11 | $160.89 | 11,491,000 |
Week of September 06 2021 | $171.50 | $174.99 | $157.81 | $158.22 | 8,257,600 |
Week of August 30 2021 | $176.66 | $181.72 | $169.60 | $173.94 | 7,183,000 |
Week of August 23 2021 | $168.80 | $177.78 | $166.71 | $174.99 | 6,478,200 |
Week of August 16 2021 | $173.61 | $174.23 | $159.84 | $165.99 | 7,447,500 |
Week of August 09 2021 | $181.13 | $188.97 | $174.60 | $175.00 | 7,006,800 |
Week of August 02 2021 | $190.01 | $201.50 | $177.50 | $179.74 | 12,859,900 |
Week of July 26 2021 | $177.44 | $189.92 | $163.35 | $189.60 | 12,029,600 |
Week of July 19 2021 | $158.11 | $181.92 | $155.25 | $178.18 | 8,474,100 |
Week of July 12 2021 | $184.30 | $188.95 | $162.82 | $163.45 | 9,924,400 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
