Enphase

ENPH
🏛️ usa →
36.08
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 186.90 188.43 182.79 182.94 1.1M
2021-12-30 185.75 189.52 183.10 186.41 1.2M
2021-12-29 186.54 187.73 181.15 185.47 1.1M
2021-12-28 190.47 190.83 184.67 186.79 1.2M
2021-12-27 189.90 191.00 184.63 188.69 1.3M
2021-12-23 190.49 191.29 186.59 188.17 1.3M
2021-12-22 186.73 191.31 185.49 189.33 1.4M
2021-12-21 181.83 189.53 180.00 189.00 2.1M
2021-12-20 179.68 185.63 175.05 178.73 3.8M
2021-12-17 185.65 192.30 178.69 189.11 4.4M
2021-12-16 209.60 211.00 189.51 190.85 3.2M
2021-12-15 203.31 204.97 192.83 204.04 2.8M
2021-12-14 205.10 206.19 194.14 202.32 3.4M
2021-12-13 215.63 220.35 208.48 213.52 2.4M
2021-12-10 220.59 223.32 214.55 215.02 1.6M
2021-12-09 225.61 229.01 215.80 216.35 1.5M
2021-12-08 224.95 227.48 220.04 225.61 1.6M
2021-12-07 224.40 230.05 220.50 222.56 2.0M
2021-12-06 216.50 217.42 207.05 212.94 2.5M
2021-12-03 242.26 243.39 215.79 217.10 3.2M
2021-12-02 237.00 244.96 230.18 235.00 1.9M
2021-12-01 253.39 255.09 234.62 236.86 2.1M
2021-11-30 252.99 259.40 243.89 250.00 2.8M
2021-11-29 253.63 257.70 250.05 256.71 1.5M
2021-11-26 250.39 259.00 243.62 247.42 1.5M
2021-11-24 251.88 255.92 242.87 255.10 1.5M
2021-11-23 258.08 265.26 245.74 250.50 2.6M
2021-11-22 269.16 282.46 260.58 261.12 3.0M
2021-11-19 255.83 272.00 255.02 267.74 2.7M
2021-11-18 258.32 259.75 249.02 254.48 1.5M
2021-11-17 252.01 260.56 250.52 254.86 1.8M
2021-11-16 245.37 253.60 239.55 251.59 2.2M
2021-11-15 253.64 253.99 241.61 244.71 1.7M
2021-11-12 251.50 254.70 248.19 251.62 1.6M
2021-11-11 235.41 252.05 235.31 250.49 2.7M
2021-11-10 228.73 237.83 227.60 231.48 1.4M
2021-11-09 243.55 244.38 232.56 239.39 1.2M
2021-11-08 241.16 246.54 239.00 241.62 1.2M
2021-11-05 242.12 244.88 234.26 237.90 1.8M
2021-11-04 236.69 243.12 232.67 242.60 2.2M
2021-11-03 234.45 238.88 231.07 236.58 2.2M
2021-11-02 238.05 239.03 228.53 237.61 2.8M
2021-11-01 233.04 239.89 232.12 239.53 2.6M
2021-10-29 225.00 237.00 225.00 231.63 4.2M
2021-10-28 216.22 227.59 210.67 224.46 5.7M
2021-10-27 205.50 225.40 204.04 216.22 15.2M
2021-10-26 181.62 183.38 170.42 173.46 3.0M
2021-10-25 178.68 181.24 176.92 179.43 1.4M
2021-10-22 181.47 181.47 174.33 176.70 1.6M
2021-10-21 179.47 184.78 177.96 179.80 2.4M
2021-10-20 186.23 187.00 177.34 180.10 2.3M
2021-10-19 181.00 190.87 180.10 187.06 2.8M
2021-10-18 171.39 181.12 171.28 179.97 1.9M
2021-10-15 174.59 175.96 171.09 172.92 2.0M
2021-10-14 175.60 176.63 170.44 173.78 1.5M
2021-10-13 171.93 175.91 169.82 173.21 2.1M
2021-10-12 162.12 172.10 162.12 169.84 2.4M
2021-10-11 154.75 165.46 154.75 161.26 2.1M
2021-10-08 158.46 159.50 153.59 154.36 1.2M
2021-10-07 156.17 162.73 156.00 157.23 2.0M
2021-10-06 144.36 155.85 143.45 153.58 2.4M
2021-10-05 146.00 149.73 144.90 147.41 1.4M
2021-10-04 153.54 153.72 144.47 145.03 2.1M
2021-10-01 152.02 155.96 150.56 155.36 1.6M
2021-09-30 150.19 151.73 148.00 149.97 1.9M
2021-09-29 152.33 153.10 146.72 148.40 1.9M
2021-09-28 152.00 153.07 149.42 150.71 2.0M
2021-09-27 151.81 156.88 148.47 155.06 1.6M
2021-09-24 157.21 157.39 152.10 153.66 1.2M
2021-09-23 158.99 160.12 157.00 158.32 1.2M
2021-09-22 153.24 158.92 152.00 158.21 1.3M
2021-09-21 154.91 155.80 150.30 154.29 1.9M
2021-09-20 154.66 156.77 149.32 152.44 2.5M
2021-09-17 155.43 161.67 153.97 160.89 3.6M
2021-09-16 153.94 157.10 152.21 156.79 2.0M
2021-09-15 156.87 157.67 152.11 155.53 2.4M
2021-09-14 160.46 162.44 157.19 157.95 1.5M
2021-09-13 158.99 161.01 154.17 160.09 2.0M
2021-09-10 163.08 164.80 157.81 158.22 2.0M
2021-09-09 163.45 164.40 160.18 161.36 2.0M
2021-09-08 171.36 174.99 163.09 163.38 2.3M
2021-09-07 171.50 172.72 166.64 168.73 1.9M
2021-09-03 175.62 177.69 172.67 173.94 1.2M
2021-09-02 177.65 180.31 175.51 176.89 1.1M
2021-09-01 177.98 181.72 175.00 176.43 1.5M
2021-08-31 178.13 178.62 169.60 173.73 2.0M
2021-08-30 176.66 179.05 174.61 177.78 1.4M
2021-08-27 172.78 177.50 171.66 174.99 1.0M
2021-08-26 172.91 177.78 172.11 172.43 1.3M
2021-08-25 172.93 174.65 170.34 172.91 0.8M
2021-08-24 172.82 176.80 171.71 172.92 1.2M
2021-08-23 168.80 172.88 166.71 172.24 2.1M
2021-08-20 162.73 168.09 162.66 165.99 1.1M
2021-08-19 161.38 166.49 160.27 162.89 1.4M
2021-08-18 164.75 166.63 162.36 162.47 1.2M
2021-08-17 166.14 167.40 159.84 163.48 2.0M
2021-08-16 173.61 174.23 166.60 167.54 1.7M
2021-08-13 180.70 180.71 174.60 175.00 1.3M
2021-08-12 180.73 183.00 178.21 181.29 1.3M
2021-08-11 185.60 186.28 177.06 182.29 1.5M
2021-08-10 187.51 188.97 183.32 184.09 1.4M
2021-08-09 181.13 186.60 178.80 185.56 1.5M
2021-08-06 183.59 184.34 177.50 179.74 2.0M
2021-08-05 192.60 193.53 182.99 183.45 2.1M
2021-08-04 192.33 196.41 191.34 193.93 2.0M
2021-08-03 188.94 201.50 187.00 192.62 4.4M
2021-08-02 190.01 191.00 182.35 183.11 2.2M
2021-07-30 178.73 189.92 177.22 189.60 2.4M
2021-07-29 182.56 188.36 179.40 182.06 2.0M
2021-07-28 170.26 183.00 163.35 181.42 3.6M
2021-07-27 175.52 176.85 166.13 172.86 2.8M
2021-07-26 177.44 180.92 174.50 176.68 1.2M
2021-07-23 178.90 178.90 174.21 178.18 1.3M
2021-07-22 179.75 181.92 176.56 178.94 1.3M
2021-07-21 173.55 180.90 172.30 179.79 1.9M
2021-07-20 167.53 173.52 163.93 172.09 1.9M
2021-07-19 158.11 165.86 155.25 165.28 2.0M
2021-07-16 167.54 168.30 163.02 163.45 1.5M
2021-07-15 171.99 174.31 162.82 165.29 3.1M
2021-07-14 185.05 185.92 170.61 170.79 2.4M
2021-07-13 185.45 188.95 182.37 184.06 1.4M
2021-07-12 184.30 187.62 180.49 185.72 1.6M
2021-07-09 181.00 184.01 177.75 183.80 1.4M
2021-07-08 173.15 181.72 170.26 179.72 2.4M
2021-07-07 190.10 196.02 181.41 181.83 2.7M
2021-07-06 186.35 189.18 183.34 188.81 2.1M
2021-07-02 185.88 191.00 184.63 186.41 1.7M
2021-07-01 182.32 183.50 177.28 183.11 1.7M
2021-06-30 184.31 186.38 181.25 183.63 2.7M
2021-06-29 188.20 192.92 184.48 185.71 2.9M
2021-06-28 179.02 188.99 178.42 188.33 2.8M
2021-06-25 174.90 181.19 173.25 175.39 4.0M
2021-06-24 171.24 172.46 165.93 170.77 2.5M
2021-06-23 167.45 171.70 167.17 170.24 2.4M
2021-06-22 162.40 169.80 162.28 167.30 2.2M
2021-06-21 163.53 165.89 157.55 163.08 2.7M
2021-06-18 159.36 168.15 159.35 165.85 5.3M
2021-06-17 150.59 164.28 150.12 161.99 5.0M
2021-06-16 144.01 154.06 144.01 152.02 3.4M
2021-06-15 147.26 147.71 143.42 144.92 1.7M
2021-06-14 148.03 151.74 146.61 147.65 2.1M
2021-06-11 143.31 147.46 140.63 147.13 2.5M
2021-06-10 137.15 144.46 136.18 143.50 3.0M
2021-06-09 139.95 141.23 136.72 136.97 1.6M
2021-06-08 138.36 141.61 135.13 139.15 1.6M
2021-06-07 133.62 137.91 130.65 137.47 2.1M
2021-06-04 135.87 138.69 133.57 134.70 2.2M
2021-06-03 136.75 138.24 132.48 134.13 2.5M
2021-06-02 139.03 143.75 137.22 139.17 2.4M
2021-06-01 144.50 146.38 137.23 139.44 2.3M
2021-05-28 143.25 146.76 142.21 143.05 2.2M
2021-05-27 143.24 145.50 141.66 142.31 2.6M
2021-05-26 139.50 144.36 139.05 143.04 2.8M
2021-05-25 142.29 143.11 136.16 138.53 2.8M
2021-05-24 143.70 145.08 138.93 140.87 2.3M
2021-05-21 144.38 145.00 139.59 142.28 3.6M
2021-05-20 132.04 142.62 131.88 141.82 5.1M
2021-05-19 119.91 130.80 119.20 130.67 4.4M
2021-05-18 119.08 126.21 117.50 122.51 3.7M
2021-05-17 119.01 119.68 114.23 118.42 2.9M
2021-05-14 116.43 120.14 114.61 119.78 2.5M
2021-05-13 119.03 121.25 112.32 114.61 4.4M
2021-05-12 117.06 120.70 115.96 117.17 3.9M
2021-05-11 111.08 122.85 108.88 121.42 3.9M
2021-05-10 121.45 121.71 116.92 118.12 3.2M
2021-05-07 124.07 127.81 121.35 122.96 3.4M
2021-05-06 123.52 125.94 117.66 121.94 5.2M
2021-05-05 130.24 130.69 124.96 126.88 3.4M
2021-05-04 133.70 134.93 124.16 127.83 6.6M
2021-05-03 140.39 140.39 134.73 136.41 3.7M
2021-04-30 140.51 144.34 139.11 139.25 3.5M
2021-04-29 148.50 149.58 140.08 143.40 4.9M
2021-04-28 150.36 152.99 144.55 146.91 13.0M
2021-04-27 173.27 175.74 169.10 171.10 2.7M
2021-04-26 167.35 174.09 164.90 172.65 2.5M
2021-04-23 163.46 168.26 162.00 166.97 2.3M
2021-04-22 160.18 167.23 159.01 160.88 3.8M
2021-04-21 144.08 155.36 142.02 155.08 2.6M
2021-04-20 141.85 147.75 140.85 147.00 2.7M
2021-04-19 146.93 153.60 139.27 141.14 2.8M
2021-04-16 144.87 151.06 144.84 150.01 2.3M
2021-04-15 155.55 155.65 142.42 145.79 2.8M
2021-04-14 152.48 157.10 150.92 151.91 1.7M
2021-04-13 150.93 153.53 147.58 153.09 1.5M
2021-04-12 151.19 152.34 146.06 151.87 1.6M
2021-04-09 150.00 152.52 147.25 151.35 2.0M
2021-04-08 152.20 156.10 151.38 153.13 2.1M
2021-04-07 156.12 157.68 149.23 150.01 2.1M
2021-04-06 151.48 161.17 151.01 157.92 2.6M
2021-04-05 165.14 165.57 148.80 149.42 3.7M
2021-04-01 169.12 172.39 162.25 162.69 2.7M
2021-03-31 155.87 164.87 154.58 162.16 3.0M
2021-03-30 139.57 150.89 138.06 150.60 2.5M
2021-03-29 148.97 152.24 139.69 142.14 2.9M
2021-03-26 148.07 153.00 144.52 152.07 2.0M
2021-03-25 140.51 148.74 136.88 148.48 3.7M
2021-03-24 159.05 159.05 147.93 147.98 2.2M
2021-03-23 160.49 165.35 154.69 155.97 3.6M
2021-03-22 157.59 163.86 155.59 161.11 3.1M
2021-03-19 151.57 156.75 147.55 154.95 6.0M
2021-03-18 157.50 159.75 147.86 148.48 3.9M
2021-03-17 158.57 167.83 153.09 163.82 4.1M
2021-03-16 173.01 175.78 163.56 166.31 2.4M
2021-03-15 165.01 175.13 164.40 174.16 3.4M
2021-03-12 157.50 166.25 153.10 164.71 2.4M
2021-03-11 158.49 166.40 155.79 165.34 3.7M
2021-03-10 158.01 162.74 150.09 152.43 4.7M
2021-03-09 141.00 150.83 139.50 148.70 4.8M
2021-03-08 145.00 147.86 131.47 132.06 4.7M
2021-03-05 153.68 154.65 129.00 143.55 6.6M
2021-03-04 157.11 163.62 143.00 149.88 5.6M
2021-03-03 171.39 173.79 160.93 161.12 4.0M
2021-03-02 185.30 185.30 171.14 171.69 3.3M
2021-03-01 179.98 186.77 177.00 186.45 2.7M
2021-02-26 168.00 177.43 163.51 176.06 3.0M
2021-02-25 179.41 181.00 166.10 167.37 5.9M
2021-02-24 170.66 183.25 163.10 180.87 4.0M
2021-02-23 159.34 171.25 148.00 170.89 5.3M
2021-02-22 182.81 183.07 166.12 167.86 4.8M
2021-02-19 185.02 194.94 184.00 189.74 2.5M
2021-02-18 182.50 184.00 175.51 180.84 3.6M
2021-02-17 190.02 191.50 181.52 189.34 3.6M
2021-02-16 208.07 208.41 192.81 193.50 2.9M
2021-02-12 196.00 208.95 193.66 206.51 2.4M
2021-02-11 205.55 209.42 197.26 199.08 3.0M
2021-02-10 214.00 229.04 200.60 202.07 6.5M
2021-02-09 197.76 202.92 195.70 200.10 2.9M
2021-02-08 194.63 203.38 193.60 197.87 2.1M
2021-02-05 196.98 196.99 190.50 193.20 1.8M
2021-02-04 194.60 197.24 191.58 195.63 1.5M
2021-02-03 196.18 197.93 190.00 196.34 1.7M
2021-02-02 189.84 194.31 186.66 192.63 2.2M
2021-02-01 185.30 188.36 177.35 186.34 2.5M
2021-01-29 191.50 194.95 177.67 182.35 2.8M
2021-01-28 182.85 195.70 177.00 193.74 3.5M
2021-01-27 180.00 191.00 175.39 179.02 4.5M
2021-01-26 206.21 209.62 185.22 187.34 5.0M
2021-01-25 215.56 221.42 200.36 202.73 3.4M
2021-01-22 208.18 213.55 204.70 212.07 2.5M
2021-01-21 201.97 214.50 196.65 212.09 3.6M
2021-01-20 203.21 206.47 196.33 199.40 2.7M
2021-01-19 197.83 204.01 194.21 201.28 3.8M
2021-01-15 206.54 208.35 189.21 190.59 5.2M
2021-01-14 207.04 216.22 206.50 208.83 2.8M
2021-01-13 205.47 208.27 199.64 203.69 2.4M
2021-01-12 204.88 207.99 197.08 206.49 2.5M
2021-01-11 200.40 208.39 196.12 201.68 3.0M
2021-01-08 217.70 219.97 200.05 207.41 5.2M
2021-01-07 209.84 222.43 209.20 213.76 6.1M
2021-01-06 197.90 210.20 195.77 203.38 33.3M
2021-01-05 175.71 186.63 173.55 181.48 4.6M
2021-01-04 178.70 179.15 167.07 172.24 3.9M