U.S. markets open in 3 hours 23 minutes

Enphase Energy, Inc. (ENPH)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
105.46-2.49 (-2.30%)
Al cierre: 04:00PM EDT
107.69 +2.23 (+2.11%)
Antes de la apertura del mercado: 06:06AM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 2024107.74108.69105.32105.46105.463,231,900
18 jul 2024113.62115.23105.58107.95107.954,928,200
17 jul 2024112.64115.20108.62111.15111.154,367,000
16 jul 2024114.61116.40111.12116.17116.173,620,600
15 jul 2024114.66115.87110.35113.06113.065,350,700
12 jul 2024113.51119.71113.30119.34119.345,640,600
11 jul 2024111.64115.29108.75111.68111.686,112,400
10 jul 2024104.81107.28102.55106.75106.752,976,000
09 jul 2024101.69104.76100.04103.59103.593,301,600
08 jul 202498.60102.9597.76102.81102.813,542,900
05 jul 2024100.69101.4697.0097.1497.142,858,200
03 jul 202497.0099.1895.2599.1799.173,961,700
02 jul 202496.4599.5895.2195.7795.773,725,600
01 jul 202499.5099.7196.8897.2697.263,124,500
28 jun 2024105.17105.5598.3799.7199.715,477,000
27 jun 2024102.95106.49101.58105.23105.233,206,800
26 jun 2024101.36103.16100.41102.95102.954,486,800
25 jun 2024106.94108.00101.52101.85101.855,617,300
24 jun 2024106.92109.11104.55108.02108.025,093,000
21 jun 2024107.83108.80105.42106.67106.675,712,700
20 jun 2024110.92113.00107.65108.57108.577,522,000
18 jun 2024119.50121.19118.25119.01119.012,673,100
17 jun 2024123.67124.20118.32120.83120.833,668,500
14 jun 2024129.39131.74124.28124.61124.613,055,000
13 jun 2024134.02134.99128.70129.72129.722,671,700
12 jun 2024139.60141.63133.09134.52134.524,992,600
11 jun 2024129.39132.85126.37132.41132.412,667,300
10 jun 2024123.23131.24122.02130.67130.673,441,900
07 jun 2024129.91130.38122.06122.75122.753,724,300
06 jun 2024133.00133.00129.97132.30132.301,740,800
05 jun 2024131.58134.98129.33133.24133.242,612,500
04 jun 2024128.04132.20125.90129.77129.772,964,500
03 jun 2024131.21131.61126.74127.55127.552,226,200
31 may 2024132.00134.00125.23127.90127.906,043,300
30 may 2024127.00133.34126.37130.66130.663,948,700
29 may 2024125.54128.84124.80125.69125.693,980,900
28 may 2024128.75131.13127.26129.38129.384,699,900
24 may 2024118.90127.52118.14125.18125.185,479,500
23 may 2024121.66122.15116.11117.50117.505,109,100
22 may 2024111.42124.79111.22121.23121.238,382,200
21 may 2024112.38113.28110.92111.50111.502,540,000
20 may 2024114.50114.79110.67113.45113.452,451,800
17 may 2024116.68118.11113.66114.32114.322,259,100
16 may 2024117.31117.92114.02116.85116.852,733,400
15 may 2024120.46121.62114.06115.47115.473,875,700
14 may 2024114.54121.39113.12117.11117.114,521,500
13 may 2024108.69113.49108.69110.78110.782,950,200
10 may 2024112.99113.70107.44108.35108.353,201,800
09 may 2024110.53112.10108.52111.13111.133,726,200
08 may 2024112.04115.45111.51112.36112.362,822,100
07 may 2024115.86118.80113.40114.93114.932,557,500
06 may 2024114.28117.50114.00115.08115.082,758,300
03 may 2024110.52117.26110.52114.20114.206,067,200
02 may 2024107.37107.81102.34106.06106.064,241,700
01 may 2024109.05110.95105.06105.16105.164,364,100
30 abr 2024111.25111.95108.69108.76108.762,768,300
29 abr 2024113.64115.75111.13113.85113.853,117,900
26 abr 2024111.36115.47109.55111.93111.935,827,300
25 abr 2024105.57108.5598.40107.83107.837,493,500
24 abr 2024112.60118.24105.93107.17107.1710,885,700
23 abr 2024109.93116.10109.65113.48113.486,413,600
22 abr 2024107.22110.90105.61110.51110.513,557,800
19 abr 2024109.36109.85105.96106.48106.483,449,500
18 abr 2024111.00113.25106.82109.17109.173,174,800
17 abr 2024111.80114.38108.56112.05112.053,624,400
16 abr 2024111.82112.28108.71110.47110.472,932,700
15 abr 2024116.52117.51111.80112.47112.472,784,300
12 abr 2024121.70123.43116.34117.02117.022,911,700
11 abr 2024122.20124.80117.69121.70121.703,180,000
10 abr 2024116.16120.03113.00119.60119.605,005,500
09 abr 2024115.33122.03115.33121.98121.983,448,300
08 abr 2024112.79116.45112.36115.24115.242,624,200
05 abr 2024113.58117.58112.25112.27112.276,268,500
04 abr 2024120.59127.67120.00120.78120.785,141,900
03 abr 2024112.06118.66111.17118.60118.602,917,400
02 abr 2024115.45115.80112.38113.55113.552,504,200
01 abr 2024121.33123.14117.52118.29118.292,084,200
28 mar 2024119.70124.40119.40120.98120.982,968,700
27 mar 2024110.70120.08110.70119.80119.804,947,100
26 mar 2024112.73113.45109.25109.35109.352,551,300
25 mar 2024114.01116.31110.95111.05111.052,802,700
22 mar 2024114.65115.23112.40114.61114.612,236,200
21 mar 2024114.63118.56114.06115.38115.383,261,200
20 mar 2024109.37115.35108.22113.70113.703,435,600
19 mar 2024109.35111.06108.30109.16109.162,406,100
18 mar 2024108.85112.85106.49111.19111.193,419,400
15 mar 2024109.08110.88106.52107.73107.734,743,500
14 mar 2024116.59117.70109.31110.41110.414,212,300
13 mar 2024119.10121.63116.35118.17118.174,057,400
12 mar 2024127.46127.93119.05121.00121.004,504,500
11 mar 2024130.28133.66128.21128.69128.692,539,100
08 mar 2024132.00135.40129.38130.28130.283,277,100
07 mar 2024127.07131.20126.02129.69129.692,711,400
06 mar 2024127.32129.76121.20125.36125.362,858,900
05 mar 2024122.14126.42120.36125.09125.093,076,700
04 mar 2024130.35131.09123.07123.97123.972,793,200
01 mar 2024127.33130.92123.43129.66129.662,641,500
29 feb 2024123.69129.66123.08127.01127.015,269,900
28 feb 2024121.00122.10118.08119.10119.102,912,200
27 feb 2024121.74122.43119.03121.11121.112,678,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...