TipRanks
Go Ultimate55% OFF

Enphase Energy (E0P) Historical Prices

DE:E0P historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202622.4522.8522.1322.3222.32-1.06%6,4902.70
Oct 29, 202622.4422.7221.9422.5622.56-0.18%2,8031.17
Oct 28, 202622.7023.1220.7022.6022.60-19.26%23,01010.93
Oct 27, 202627.2628.0726.8127.9927.99+3.36%2,6921.25
Oct 26, 202628.3228.5827.0727.0827.08-4.40%1,4590.63
Oct 23, 202628.0528.3927.7328.3228.32+0.73%6040.25
Oct 22, 202627.9928.1227.5628.1228.12-1.78%9110.38
Oct 21, 202628.9429.1528.5628.6328.63+1.02%3,4921.48
Oct 20, 202627.2828.3926.7628.3428.34+3.83%4,0821.76
Oct 19, 202627.6827.8026.7027.2927.29-0.84%1260.05
Oct 16, 202627.4027.9226.9827.5227.52+3.05%1,4310.60
Oct 15, 202625.9026.9525.4126.7126.71-0.02%2,3230.93
Oct 14, 202628.4728.5726.4726.7126.71-3.52%4,6681.89
Oct 13, 202628.0728.1027.6927.6927.69-3.44%1,2640.50
Oct 12, 202629.2029.6228.3028.6728.67+0.12%2,2710.90
Oct 09, 202629.5229.7028.5928.6428.64-0.16%1,4060.54
Oct 08, 202629.5929.9128.6828.6828.68-2.22%1,8030.69
Oct 07, 202630.2030.2429.1029.3329.33-1.44%4,5841.79
Oct 06, 202629.7930.2329.5429.7629.76+1.21%1,4550.56
Oct 05, 202629.7230.0228.8729.4129.41-1.26%3,4711.31
Oct 02, 202629.6430.1229.2929.7829.78+2.96%1,0480.39
Oct 01, 202629.6529.6528.4728.9328.93-1.09%1,6430.60
Sep 30, 202628.1429.5427.9429.2529.25+6.27%4770.16
Sep 29, 202627.1327.8427.0727.5227.52-0.07%2,2750.76
Sep 28, 202628.0828.3827.4727.5427.54-3.69%7020.22
Sep 25, 202628.9829.2228.5728.6028.60+1.65%1,9680.54
Sep 24, 202629.0429.1627.8928.1328.13-5.17%2,1390.58
Sep 23, 202630.1930.2629.3629.6729.67-2.16%1,4010.37
Sep 22, 202630.2530.8329.9130.3230.32+0.97%1,4870.38
Sep 21, 202630.3630.5229.3530.0330.03+0.49%2,0250.50
Sep 18, 202631.5831.6929.8929.8929.89-4.60%2,7390.67
Sep 17, 202631.4131.6131.3031.3331.33+0.84%900.02
Sep 16, 202632.0532.1131.0731.0731.07-0.75%8140.20
Sep 15, 202631.6032.1831.2231.3031.30-1.74%1,4450.34
Sep 14, 202630.8232.2830.8231.8631.86-1.62%2,3920.56
Sep 11, 202631.9232.4831.6032.3832.38+1.17%1,4120.33
Sep 10, 202631.7232.8129.9532.0132.01+2.22%3,1410.72
Sep 09, 202633.3633.6231.3131.3131.31-5.89%1,9210.43
Sep 08, 202631.4533.4031.2533.2733.27+7.70%2,0180.45
Sep 07, 202632.0932.0930.7830.8930.89+0.50%1,2950.28
Sep 04, 202631.6131.6130.7430.7430.74+0.15%3,6440.76
Sep 03, 202630.6330.8330.1230.6930.69+2.21%2,2220.45
Sep 02, 202630.9531.0030.0030.0330.03-1.96%1,6890.34
Sep 01, 202631.7731.7730.5130.6330.63-2.14%1,9050.38
Aug 31, 202632.2832.2931.2331.3031.30-3.13%1,9960.39
Aug 28, 202633.6633.7432.1932.3132.31-3.21%2,0990.40
Aug 27, 202633.4933.9932.7033.3833.38+4.95%3,2010.60
Aug 26, 202632.1032.5231.6731.8031.80-0.56%1,5200.28
Aug 25, 202632.4732.5831.8731.9831.98-0.45%1,2200.22
Aug 24, 202633.0133.1731.8032.1332.13-5.18%1,5370.27