Enphase Energy Inc. Common Stockのデータ

Enphase Energy Inc. Common Stockの基本情報

名前 Enphase Energy Inc. Common Stock
ティッカー ENPH
国 United States
上場年 2012.0
セクター Technology

Enphase Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 208.41 192.81 208.07 193.5 2861900.0 193.5
2021-02-12 208.95 193.66 196.0 206.51 2446200.0 206.51
2021-02-11 209.42 197.26 205.55 199.08 2999100.0 199.08
2021-02-10 229.04 200.6 214.0 202.07 6482800.0 202.07
2021-02-09 202.92 195.7 197.76 200.1 2894600.0 200.1
2021-02-08 203.38 193.6 194.63 197.87 2114200.0 197.87
2021-02-05 196.99 190.5 196.98 193.2 1755300.0 193.2
2021-02-04 197.24 191.58 194.6 195.63 1531300.0 195.63
2021-02-03 197.93 190.0 196.18 196.34 1693800.0 196.34
2021-02-02 194.31 186.66 189.84 192.63 2178200.0 192.63
2021-02-01 188.36 177.35 185.3 186.34 2494300.0 186.34
2021-01-29 194.95 177.67 191.5 182.35 2748100.0 182.35
2021-01-28 195.7 177.0 182.85 193.74 3472200.0 193.74
2021-01-27 191.0 175.39 180.0 179.02 4470700.0 179.02
2021-01-26 209.62 185.22 206.21 187.34 4957400.0 187.34
2021-01-25 221.42 200.36 215.56 202.73 3447600.0 202.73
2021-01-22 213.55 204.7 208.18 212.07 2521500.0 212.07
2021-01-21 214.5 196.65 201.97 212.09 3612600.0 212.09
2021-01-20 206.47 196.33 203.21 199.4 2746600.0 199.4
2021-01-19 204.01 194.21 197.83 201.28 3841400.0 201.28
2021-01-15 208.35 189.21 206.54 190.59 5237100.0 190.59
2021-01-14 216.22 206.5 207.04 208.83 2773000.0 208.83
2021-01-13 208.27 199.64 205.47 203.69 2411600.0 203.69
2021-01-12 207.99 197.08 204.88 206.49 2505200.0 206.49
2021-01-11 208.39 196.12 200.4 201.68 3005500.0 201.68
2021-01-08 219.97 200.05 217.7 207.41 5199700.0 207.41
2021-01-07 222.43 209.2 209.84 213.76 6055500.0 213.76
2021-01-06 210.2 195.77 197.9 203.38 33331900.0 203.38
2021-01-05 186.63 173.55 175.71 181.48 4607200.0 181.48
2021-01-04 179.15 167.07 178.7 172.24 3879000.0 172.24
2020-12-31 183.99 172.91 176.94 175.47 5621500.0 175.47
2020-12-30 177.55 171.68 171.68 172.93 2474100.0 172.93
2020-12-29 176.23 164.3 175.49 170.2 3147300.0 170.2
2020-12-28 189.41 173.67 188.45 175.49 2698600.0 175.49
2020-12-24 184.54 177.48 179.76 181.39 1062300.0 181.39
2020-12-23 184.08 174.21 181.4 180.32 2535000.0 180.32
2020-12-22 186.4 173.0 174.99 177.27 3493100.0 177.27
2020-12-21 172.1 161.19 162.95 170.78 2741100.0 170.78
2020-12-18 169.67 163.01 163.69 164.41 3563300.0 164.41
2020-12-17 168.18 159.0 165.52 163.52 2818500.0 163.52
2020-12-16 163.46 152.53 159.0 163.31 3213300.0 163.31
2020-12-15 161.56 147.26 147.4 160.46 4004000.0 160.46
2020-12-14 147.49 137.75 143.0 145.07 2215700.0 145.07
2020-12-11 144.6 133.0 133.38 139.91 3083600.0 139.91
2020-12-10 132.22 125.54 125.67 131.21 1310500.0 131.21
2020-12-09 136.72 125.87 136.36 127.26 2184100.0 127.26
2020-12-08 135.15 129.41 129.98 134.74 1528600.0 134.74
2020-12-07 133.2 127.22 130.29 129.32 1308600.0 129.32
2020-12-04 136.11 129.23 130.12 130.46 2413200.0 130.46
2020-12-03 133.69 126.29 129.5 127.67 1850700.0 127.67
2020-12-02 130.44 121.7 127.5 127.93 2490800.0 127.93
2020-12-01 139.52 127.3 138.65 128.85 3350200.0 128.85
2020-11-30 145.0 133.03 141.95 136.57 9315400.0 136.57
2020-11-27 148.94 137.77 142.49 140.56 3654800.0 140.56
2020-11-25 141.42 135.13 136.21 139.07 2773800.0 139.07
2020-11-24 138.7 130.8 135.33 136.02 2705400.0 136.02
2020-11-23 134.85 130.45 132.93 134.43 2604500.0 134.43
2020-11-20 133.78 129.3 131.0 129.59 2984400.0 129.59
2020-11-19 130.95 125.85 126.62 128.89 2219200.0 128.89
2020-11-18 127.49 122.5 126.18 124.92 1920600.0 124.92
2020-11-17 126.58 118.65 119.57 125.12 1861500.0 125.12
2020-11-16 123.6 116.01 118.21 119.93 2173400.0 119.93
2020-11-13 120.36 115.1 119.4 116.59 1731800.0 116.59
2020-11-12 122.26 115.83 119.95 117.21 2059000.0 117.21
2020-11-11 121.48 113.99 113.99 120.43 2935900.0 120.43
2020-11-10 117.59 108.05 117.27 109.39 3169900.0 109.39
2020-11-09 129.61 116.74 129.54 117.08 3378900.0 117.08
2020-11-06 125.64 118.66 123.69 122.53 3382100.0 122.53
2020-11-05 123.29 110.99 111.0 120.26 4929100.0 120.26
2020-11-04 106.36 93.49 99.33 106.19 5388600.0 106.19
2020-11-03 107.38 100.24 100.56 104.75 3503400.0 104.75
2020-11-02 106.04 99.0 99.01 103.83 3316500.0 103.83
2020-10-30 102.12 93.53 100.99 98.09 3046800.0 98.09
2020-10-29 105.53 100.87 103.29 102.51 1968600.0 102.51
2020-10-28 105.87 95.76 97.29 102.81 5804700.0 102.81
2020-10-27 104.43 97.31 103.37 98.63 3572400.0 98.63
2020-10-26 104.29 97.5 98.56 103.67 2958400.0 103.67
2020-10-23 109.22 100.7 106.35 103.33 3367100.0 103.33
2020-10-22 104.02 92.14 102.26 103.46 7404300.0 103.46
2020-10-21 118.94 100.4 116.9 101.53 5484400.0 101.53
2020-10-20 118.05 112.33 114.88 116.14 2895200.0 116.14
2020-10-19 118.05 110.83 111.49 114.69 3303900.0 114.69
2020-10-16 114.3 108.76 112.75 110.84 3850400.0 110.84
2020-10-15 111.59 105.2 107.25 110.71 2383400.0 110.71
2020-10-14 111.1 107.06 108.43 108.97 3037800.0 108.97
2020-10-13 107.44 102.75 103.11 106.65 2872300.0 106.65
2020-10-12 110.41 101.52 110.4 104.43 4176600.0 104.43
2020-10-09 111.27 105.29 107.18 109.18 2955300.0 109.18
2020-10-08 109.8 102.56 109.6 105.5 6016600.0 105.5
2020-10-07 108.75 100.46 101.5 107.82 4977900.0 107.82
2020-10-06 100.28 95.06 98.06 98.57 5770000.0 98.57
2020-10-05 98.42 92.9 93.0 98.05 4212200.0 98.05
2020-10-02 92.57 85.16 85.61 90.43 4115800.0 90.43
2020-10-01 89.52 84.41 85.56 89.51 4046300.0 89.51
2020-09-30 84.72 81.27 81.37 82.59 3351600.0 82.59
2020-09-29 83.37 78.2 78.2 80.8 4215100.0 80.8
2020-09-28 79.73 74.7 75.14 78.14 3455600.0 78.14
2020-09-25 73.9 69.55 69.79 73.62 2386800.0 73.62
2020-09-24 70.98 67.53 69.32 69.41 2064700.0 69.41
2020-09-23 74.76 69.44 71.85 70.27 2796900.0 70.27
2020-09-22 72.32 67.49 71.0 72.23 3109300.0 72.23
2020-09-21 70.82 65.41 65.51 70.72 3082400.0 70.72
2020-09-18 69.86 65.42 67.72 68.27 12892600.0 68.27
2020-09-17 70.19 65.89 69.77 66.87 3318700.0 66.87
2020-09-16 76.4 72.55 72.6 72.83 2966300.0 72.83
2020-09-15 73.03 70.44 71.01 72.16 2868200.0 72.16
2020-09-14 69.78 66.31 67.17 69.49 2548000.0 69.49
2020-09-11 68.1 64.2 67.78 65.1 2584800.0 65.1
2020-09-10 70.09 66.0 67.93 66.1 2787000.0 66.1
2020-09-09 69.56 64.87 67.01 67.71 3435500.0 67.71
2020-09-08 67.34 60.17 62.03 65.05 3879300.0 65.05
2020-09-04 68.67 58.67 67.13 66.16 5516400.0 66.16
2020-09-03 75.48 65.13 75.24 67.8 5850700.0 67.8
2020-09-02 80.47 75.09 80.0 77.02 2607900.0 77.02
2020-09-01 79.52 77.1 77.47 78.71 2159900.0 78.71
2020-08-31 79.53 75.8 76.68 77.23 2767300.0 77.23
2020-08-28 78.53 73.54 74.14 76.04 3301400.0 76.04
2020-08-27 76.5 72.02 76.5 73.44 4370700.0 73.44
2020-08-26 78.53 74.4 76.66 75.24 1838800.0 75.24
2020-08-25 76.61 72.5 73.3 75.93 2282600.0 75.93
2020-08-24 75.65 72.23 73.79 73.36 1472400.0 73.36
2020-08-21 74.8 72.81 73.28 73.14 1560000.0 73.14
2020-08-20 75.22 72.2 75.09 73.09 1876200.0 73.09
2020-08-19 77.3 74.99 75.1 75.49 1935900.0 75.49
2020-08-18 77.73 72.53 75.24 75.16 2052600.0 75.16
2020-08-17 76.39 73.73 74.34 75.06 2014300.0 75.06
2020-08-14 76.69 72.81 75.62 73.16 2367000.0 73.16
2020-08-13 76.49 70.26 70.91 74.88 3322100.0 74.88
2020-08-12 71.78 67.57 68.68 71.19 2647900.0 71.19
2020-08-11 71.81 67.06 71.74 67.3 3495200.0 67.3
2020-08-10 74.39 70.35 72.8 71.84 5581300.0 71.84
2020-08-07 75.83 71.11 72.3 72.84 3723200.0 72.84
2020-08-06 76.75 71.1 75.3 71.37 5019900.0 71.37
2020-08-05 75.98 67.6 68.99 74.99 8597000.0 74.99
2020-08-04 70.15 64.4 64.83 68.95 9014900.0 68.95
2020-08-03 61.93 59.12 60.89 61.21 3000200.0 61.21
2020-07-31 60.4 58.59 59.72 60.36 2455200.0 60.36
2020-07-30 59.25 57.6 58.14 59.14 1399100.0 59.14
2020-07-29 60.36 57.71 58.02 59.12 3079800.0 59.12
2020-07-28 61.84 57.05 61.84 57.23 3648500.0 57.23
2020-07-27 62.93 60.35 61.01 62.22 3498100.0 62.22
2020-07-24 60.5 56.28 60.38 59.65 3511200.0 59.65
2020-07-23 65.43 60.3 62.46 61.67 3993900.0 61.67
2020-07-22 63.49 60.96 61.19 62.08 2719500.0 62.08
2020-07-21 64.7 59.68 64.06 61.1 4303300.0 61.1
2020-07-20 64.06 59.75 59.9 63.54 3631800.0 63.54
2020-07-17 59.75 57.74 58.0 59.31 3150100.0 59.31
2020-07-16 58.25 56.39 57.21 57.74 2990200.0 57.74
2020-07-15 58.18 55.35 57.01 57.95 3938400.0 57.95
2020-07-14 55.99 51.33 52.8 55.88 4188400.0 55.88
2020-07-13 58.06 52.12 56.25 52.32 4159800.0 52.32
2020-07-10 55.71 54.1 54.83 55.43 2357700.0 55.43
2020-07-09 56.5 52.83 55.84 55.79 3176700.0 55.79
2020-07-08 55.22 50.98 51.02 54.93 4305800.0 54.93
2020-07-07 51.47 49.25 49.8 50.64 2376100.0 50.64
2020-07-06 50.72 49.15 49.7 50.16 3395100.0 50.16
2020-07-02 51.54 48.22 49.61 48.86 3812500.0 48.86
2020-07-01 49.93 46.61 47.53 49.06 3227600.0 49.06
2020-06-30 48.48 46.93 47.68 47.57 2940200.0 47.57
2020-06-29 47.9 45.21 46.01 47.45 3467500.0 47.45
2020-06-26 46.68 44.14 45.88 45.3 13892900.0 45.3
2020-06-25 46.03 43.42 45.84 45.8 6620500.0 45.8
2020-06-24 47.14 44.45 45.0 46.68 6945000.0 46.68
2020-06-23 46.94 44.96 46.24 45.49 3879100.0 45.49
2020-06-22 47.35 44.92 46.77 45.56 5867600.0 45.56
2020-06-19 49.67 45.93 46.81 46.72 16133800.0 46.72
2020-06-18 47.19 43.28 43.29 45.72 30687900.0 45.72
2020-06-17 52.23 37.81 52.15 39.04 55047500.0 39.04
2020-06-16 55.02 51.37 52.37 52.76 8649600.0 52.76
2020-06-15 51.2 46.76 47.53 50.45 5153200.0 50.45
2020-06-12 50.16 46.85 50.0 48.63 4585800.0 48.63
2020-06-11 49.41 45.42 45.99 47.66 6067400.0 47.66
2020-06-10 52.51 47.84 52.5 49.35 10607700.0 49.35
2020-06-09 53.54 51.5 52.22 51.58 3147900.0 51.58
2020-06-08 55.5 52.02 55.36 52.9 3501200.0 52.9
2020-06-05 55.85 51.49 53.11 54.59 5897600.0 54.59
2020-06-04 54.06 50.51 53.3 51.64 5493400.0 51.64
2020-06-03 57.19 52.66 57.14 53.32 6436100.0 53.32
2020-06-02 60.0 56.25 59.8 56.95 4196200.0 56.95
2020-06-01 60.58 57.63 58.18 59.68 3487100.0 59.68
2020-05-29 58.54 55.31 55.74 58.19 3777100.0 58.19
2020-05-28 60.17 55.21 57.0 55.8 4159300.0 55.8
2020-05-27 59.75 52.5 59.75 57.86 5874400.0 57.86
2020-05-26 61.16 58.05 59.83 58.43 5301300.0 58.43
2020-05-22 61.49 55.8 60.84 56.42 6710500.0 56.42
2020-05-21 61.7 57.52 61.0 59.93 8424900.0 59.93
2020-05-20 69.4 62.34 69.25 64.17 8025500.0 64.17
2020-05-19 70.36 64.8 64.8 67.04 6944600.0 67.04
2020-05-18 64.5 60.58 61.0 64.42 6485700.0 64.42
2020-05-15 58.48 55.36 56.49 58.38 4691500.0 58.38
2020-05-14 57.8 54.25 55.15 56.98 4913900.0 56.98
2020-05-13 62.05 54.61 58.77 57.47 7477800.0 57.47
2020-05-12 63.8 59.1 60.43 59.27 7032000.0 59.27
2020-05-11 59.98 55.85 56.67 59.58 4851300.0 59.58
2020-05-08 57.84 54.37 55.74 57.28 4513700.0 57.28
2020-05-07 55.88 50.56 52.56 54.49 8119600.0 54.49
2020-05-06 53.53 46.5 47.0 52.68 11216000.0 52.68
2020-05-05 46.5 43.79 46.33 44.37 5430100.0 44.37
2020-05-04 44.15 41.57 41.75 43.98 3294500.0 43.98
2020-05-01 46.48 41.76 45.13 43.25 6139700.0 43.25
2020-04-30 48.76 45.54 47.51 46.83 18043400.0 46.83
2020-04-29 49.28 44.08 44.53 48.99 9245100.0 48.99
2020-04-28 44.42 38.91 39.73 43.0 11042300.0 43.0
2020-04-27 38.52 36.91 38.21 37.21 5050800.0 37.21
2020-04-24 40.0 37.08 39.41 37.73 3770600.0 37.73
2020-04-23 40.7 38.23 38.44 39.48 3512900.0 39.48
2020-04-22 38.65 37.0 37.38 38.24 2796900.0 38.24
2020-04-21 38.89 34.34 38.01 35.51 6950500.0 35.51
2020-04-20 40.55 37.8 38.0 39.01 3472100.0 39.01
2020-04-17 41.05 38.7 40.83 38.96 4873300.0 38.96
2020-04-16 40.3 37.89 40.01 38.79 4339000.0 38.79
2020-04-15 40.06 38.3 39.3 39.61 3543100.0 39.61
2020-04-14 41.8 39.52 39.57 41.4 4678900.0 41.4
2020-04-13 38.43 36.08 38.24 37.78 3081400.0 37.78
2020-04-09 41.75 36.53 39.09 38.06 6161800.0 38.06
2020-04-08 38.42 34.86 36.25 37.93 6193900.0 37.93
2020-04-07 38.38 34.42 37.81 35.04 4847000.0 35.04
2020-04-06 34.23 30.61 30.81 34.05 4792800.0 34.05
2020-04-03 30.44 27.55 29.85 28.69 3557900.0 28.69
2020-04-02 31.57 28.77 29.5 29.92 3610600.0 29.92
2020-04-01 31.48 29.11 29.94 29.77 3839400.0 29.77
2020-03-31 34.87 31.81 32.85 32.29 4890800.0 32.29
2020-03-30 33.0 30.75 32.76 32.0 3892400.0 32.0
2020-03-27 34.5 31.27 34.05 32.38 5179200.0 32.38
2020-03-26 40.53 34.58 37.65 36.13 6265700.0 36.13
2020-03-25 40.72 34.5 36.92 36.81 9277000.0 36.81
2020-03-24 35.26 30.8 30.84 34.34 7685500.0 34.34
2020-03-23 28.0 23.4 26.36 27.51 5999200.0 27.51
2020-03-20 31.47 26.0 27.68 26.0 9510700.0 26.0
2020-03-19 27.22 21.49 24.0 26.25 7231500.0 26.25
2020-03-18 28.75 22.48 26.5 23.99 8524800.0 23.99
2020-03-17 31.65 26.0 28.07 29.28 6855200.0 29.28
2020-03-16 31.92 23.7 27.57 27.45 8283600.0 27.45
2020-03-13 37.3 31.56 36.25 32.86 7449700.0 32.86
2020-03-12 37.39 33.0 34.4 33.02 9793500.0 33.02
2020-03-11 45.26 39.65 44.12 41.73 5504300.0 41.73
2020-03-10 47.82 43.47 47.16 45.59 5291600.0 45.59
2020-03-09 48.47 42.0 45.77 43.38 7804100.0 43.38
2020-03-06 57.32 51.44 55.34 53.05 6601300.0 53.05
2020-03-05 59.0 51.77 52.54 56.69 8225300.0 56.69
2020-03-04 54.0 51.51 52.31 53.47 6578800.0 53.47
2020-03-03 54.64 51.1 52.41 52.37 6930800.0 52.37
2020-03-02 52.52 48.15 50.46 51.4 7152600.0 51.4
2020-02-28 50.22 45.56 45.61 48.97 7396100.0 48.97
2020-02-27 51.25 45.99 48.81 48.76 9360200.0 48.76
2020-02-26 53.8 48.79 49.27 51.87 8123900.0 51.87
2020-02-25 57.01 50.11 57.0 50.9 11328800.0 50.9
2020-02-24 58.75 54.0 54.59 55.26 9342100.0 55.26
2020-02-21 59.15 56.74 57.8 59.09 7605600.0 59.09
2020-02-20 58.95 54.14 56.47 58.74 21837400.0 58.74
2020-02-19 57.57 47.3 47.51 57.22 35435600.0 57.22
2020-02-18 41.29 39.75 40.38 40.17 7277700.0 40.17