Enphase Energy Inc (ENPH)
73.84 0.00 (0.00%)
Enphase Energy is a leading provider of energy management technology that specializes in solar energy solutions and storage systems. The company designs and manufactures microinverters, energy management software, and battery storage systems, allowing residential and commercial customers to harness solar power effectively. By focusing on innovation and sustainability, Enphase aims to optimize energy generation and consumption, enabling users to maximize the benefits of renewable energy while contributing to a greener future. Their integrated solutions enhance energy independence and efficiency, making solar energy accessible and practical for a wide audience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 72.92 | 74.44 | 72.36 | 73.84 | 1,925,152 | 73.84 |
| 12/12/2024 | 73.62 | 74.42 | 72.75 | 73.00 | 1,989,698 | 73.00 |
| 12/11/2024 | 75.27 | 75.63 | 73.06 | 74.23 | 2,112,571 | 74.23 |
| 12/10/2024 | 75.39 | 76.06 | 74.16 | 74.45 | 2,663,095 | 74.45 |
| 12/09/2024 | 72.32 | 78.26 | 72.25 | 76.39 | 4,005,178 | 76.39 |
| 12/06/2024 | 71.91 | 72.78 | 70.63 | 71.56 | 2,419,655 | 71.56 |
| 12/05/2024 | 73.38 | 74.69 | 70.02 | 70.34 | 3,539,270 | 70.34 |
| 12/04/2024 | 72.94 | 73.59 | 71.85 | 73.12 | 2,258,216 | 73.12 |
| 12/03/2024 | 74.49 | 74.80 | 72.90 | 73.26 | 2,720,754 | 73.26 |
| 12/02/2024 | 72.32 | 75.57 | 71.59 | 75.12 | 3,816,824 | 75.12 |
| 11/29/2024 | 72.36 | 74.45 | 71.20 | 71.35 | 2,790,856 | 71.35 |
| 11/27/2024 | 71.72 | 72.93 | 71.00 | 72.36 | 3,892,792 | 72.36 |
| 11/26/2024 | 70.89 | 71.46 | 68.71 | 70.50 | 4,426,242 | 70.50 |
| 11/25/2024 | 68.25 | 72.56 | 67.61 | 71.91 | 9,274,185 | 71.91 |
| 11/22/2024 | 63.20 | 66.93 | 62.36 | 66.29 | 4,867,180 | 66.29 |
| 11/21/2024 | 63.23 | 65.55 | 62.72 | 63.57 | 4,188,010 | 63.57 |
| 11/20/2024 | 60.58 | 63.47 | 59.71 | 63.38 | 3,982,867 | 63.38 |
| 11/19/2024 | 61.65 | 62.23 | 60.38 | 61.36 | 4,266,709 | 61.36 |
| 11/18/2024 | 59.28 | 62.73 | 58.33 | 62.40 | 7,629,062 | 62.40 |
| 11/15/2024 | 64.92 | 65.90 | 59.46 | 59.52 | 6,882,267 | 59.52 |
| 11/14/2024 | 60.90 | 66.05 | 59.77 | 63.56 | 9,561,267 | 63.56 |
| 11/13/2024 | 60.00 | 61.06 | 59.12 | 60.39 | 7,260,092 | 60.39 |
| 11/12/2024 | 62.76 | 63.19 | 59.37 | 60.09 | 8,553,800 | 60.09 |
| 11/11/2024 | 66.24 | 66.35 | 62.50 | 63.66 | 9,255,008 | 63.66 |
| 11/08/2024 | 70.29 | 70.49 | 65.66 | 66.90 | 11,887,538 | 66.90 |
| 11/07/2024 | 73.93 | 75.89 | 71.51 | 71.59 | 9,213,810 | 71.59 |
| 11/06/2024 | 77.18 | 77.80 | 71.38 | 74.81 | 16,142,875 | 74.81 |
| 11/05/2024 | 85.23 | 89.95 | 84.64 | 89.94 | 3,778,224 | 89.94 |
| 11/04/2024 | 84.82 | 88.26 | 84.82 | 87.46 | 5,365,573 | 87.46 |
| 11/01/2024 | 83.46 | 86.74 | 82.30 | 83.54 | 4,109,296 | 83.54 |
| 10/31/2024 | 82.72 | 84.00 | 81.54 | 83.04 | 2,914,222 | 83.04 |
| 10/30/2024 | 81.69 | 84.30 | 80.92 | 82.47 | 2,704,122 | 82.47 |
| 10/29/2024 | 84.00 | 84.71 | 82.04 | 83.07 | 3,709,898 | 83.07 |
| 10/28/2024 | 84.06 | 86.63 | 83.55 | 84.68 | 4,354,044 | 84.68 |
| 10/25/2024 | 81.41 | 84.30 | 79.55 | 83.83 | 4,428,569 | 83.83 |
| 10/24/2024 | 79.60 | 83.06 | 79.04 | 81.10 | 6,483,366 | 81.10 |
| 10/23/2024 | 76.85 | 81.27 | 76.68 | 78.47 | 19,779,907 | 78.47 |
| 10/22/2024 | 91.00 | 92.62 | 89.78 | 92.23 | 6,986,808 | 92.23 |
| 10/21/2024 | 90.91 | 91.90 | 88.91 | 90.42 | 3,346,306 | 90.42 |
| 10/18/2024 | 92.25 | 92.53 | 90.83 | 91.64 | 2,818,034 | 91.64 |
| 10/17/2024 | 93.20 | 93.57 | 90.95 | 91.57 | 2,503,182 | 91.57 |
| 10/16/2024 | 91.61 | 93.41 | 90.77 | 93.13 | 3,441,504 | 93.13 |
| 10/15/2024 | 98.89 | 99.50 | 90.92 | 92.04 | 7,595,952 | 92.04 |
| 10/14/2024 | 101.00 | 102.00 | 99.87 | 101.47 | 2,054,387 | 101.47 |
| 10/11/2024 | 98.55 | 102.72 | 98.36 | 100.97 | 2,705,363 | 100.97 |
| 10/10/2024 | 103.33 | 103.99 | 98.70 | 99.19 | 4,365,775 | 99.19 |
| 10/09/2024 | 104.28 | 105.92 | 103.11 | 105.32 | 1,934,772 | 105.32 |
| 10/08/2024 | 104.58 | 105.70 | 103.35 | 104.17 | 1,809,648 | 104.17 |
| 10/07/2024 | 105.50 | 107.14 | 104.12 | 106.36 | 1,864,374 | 106.36 |
| 10/04/2024 | 108.95 | 109.50 | 103.84 | 105.95 | 2,732,820 | 105.95 |
| 10/03/2024 | 107.60 | 108.56 | 105.31 | 106.79 | 1,682,338 | 106.79 |
| 10/02/2024 | 109.96 | 110.87 | 104.72 | 108.26 | 2,326,971 | 108.26 |
| 10/01/2024 | 113.05 | 113.83 | 109.50 | 111.20 | 2,035,183 | 111.20 |
| 9/30/2024 | 114.56 | 116.41 | 111.56 | 113.02 | 2,019,932 | 113.02 |
| 9/27/2024 | 115.34 | 116.76 | 114.35 | 115.00 | 1,973,748 | 115.00 |
| 9/26/2024 | 116.40 | 116.91 | 111.15 | 113.61 | 2,842,969 | 113.61 |
| 9/25/2024 | 116.75 | 117.38 | 112.68 | 113.29 | 1,917,676 | 113.29 |
| 9/24/2024 | 117.50 | 118.13 | 114.68 | 116.69 | 1,627,852 | 116.69 |
| 9/23/2024 | 115.39 | 117.18 | 112.88 | 117.00 | 1,871,625 | 117.00 |
| 9/20/2024 | 117.31 | 117.94 | 113.04 | 114.90 | 3,701,463 | 114.90 |
| 9/19/2024 | 124.40 | 124.40 | 116.92 | 117.36 | 2,566,090 | 117.36 |
| 9/18/2024 | 118.59 | 126.19 | 118.59 | 119.74 | 4,103,717 | 119.74 |
| 9/17/2024 | 112.04 | 118.70 | 111.09 | 118.53 | 3,448,039 | 118.53 |
| 9/16/2024 | 109.36 | 112.77 | 107.72 | 111.49 | 1,759,412 | 111.49 |