Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ENPH	107.37	107.81	102.34	106.06	0.90	4,240,684	41,944	106.00	118.20
2024-05-01	Q	ENPH	109.05	110.95	105.06	105.16	-3.60	4,363,470	42,698	106.01	106.15
2024-04-30	Q	ENPH	111.25	111.945	108.69	108.76	-5.09	2,768,185	32,110	108.25	108.30
2024-04-29	Q	ENPH	113.64	115.75	111.13	113.85	1.92	3,117,462	31,152	110.80	113.70
2024-04-26	Q	ENPH	111.36	115.4701	109.55	111.93	4.10	5,825,984	53,083	111.94	114.00
2024-04-25	Q	ENPH	105.57	108.55	98.40	107.83	0.66	7,488,555	70,503	107.00	112.01
2024-04-24	Q	ENPH	112.60	118.24	105.93	107.17	-6.31	10,884,794	90,197	103.50	106.89
2024-04-23	Q	ENPH	109.93	116.10	109.65	113.48	2.90	6,398,380	56,553	105.66	107.96
2024-04-22	Q	ENPH	107.22	110.90	105.6127	110.51	4.03	3,556,960	37,522	110.75	110.90
2024-04-19	Q	ENPH	109.36	109.85	105.96	106.48	-2.69	3,457,893	33,753	103.84	108.30
2024-04-18	Q	ENPH	111.00	113.25	106.82	109.17	-2.88	3,174,283	35,596	109.00	109.75
2024-04-17	Q	ENPH	111.80	114.3799	108.56	112.05	1.58	3,624,313	39,848	111.25	115.91
2024-04-16	Q	ENPH	111.82	112.28	108.7051	110.47	-2.00	2,932,509	36,290	110.47	111.98
2024-04-15	Q	ENPH	116.52	117.505	111.80	112.47	-4.55	2,784,276	32,384	112.00	114.14
2024-04-12	Q	ENPH	121.70	123.425	116.34	117.02	-4.68	2,912,259	32,926	116.85	117.44
2024-04-11	Q	ENPH	122.20	124.80	117.6868	121.70	2.10	3,179,855	33,873	121.33	122.00
2024-04-10	Q	ENPH	116.155	120.03	113.00	119.60	-2.38	5,004,650	44,429	119.01	119.60
2024-04-09	Q	ENPH	115.33	122.03	115.33	121.98	6.74	3,447,547	34,263	121.84	125.15
2024-04-08	Q	ENPH	112.79	116.45	112.36	115.24	2.97	2,623,534	27,925	114.09	115.50
2024-04-05	Q	ENPH	113.58	117.58	112.25	112.27	-8.51	6,271,949	57,318	100.00	112.80
2024-04-04	Q	ENPH	120.59	127.67	120.00	120.78	2.18	5,140,964	49,269	116.00	120.00
2024-04-03	Q	ENPH	112.06	118.66	111.17	118.60	5.05	2,916,764	30,641	117.52	121.98
2024-04-02	Q	ENPH	115.45	115.80	112.38	113.55	-4.74	2,504,065	26,319	113.13	113.85
2024-04-01	Q	ENPH	121.33	123.14	117.52	118.29	-2.69	2,084,015	25,925	118.08	118.15
2024-03-29	Q	ENPH	119.70	124.40	119.395	120.98	1.18	0	0	120.40	121.30
2024-03-28	Q	ENPH	119.70	124.40	119.395	120.98	1.18	2,967,320	29,743	120.40	121.30
2024-03-27	Q	ENPH	110.70	120.08	110.70	119.80	10.45	4,946,442	48,423	120.05	120.80
2024-03-26	Q	ENPH	112.73	113.45	109.25	109.35	-1.70	2,550,642	27,750	109.63	110.00
2024-03-25	Q	ENPH	114.01	116.31	110.945	111.05	-3.56	2,799,303	29,539	111.11	120.81
2024-03-22	Q	ENPH	114.65	115.23	112.40	114.61	-0.77	2,236,283	24,987	114.20	117.49
2024-03-21	Q	ENPH	114.63	118.564	114.06	115.38	1.68	3,260,429	32,665	115.00	116.87
2024-03-20	Q	ENPH	109.37	115.35	108.22	113.70	4.54	3,426,930	33,544	114.10	115.27
2024-03-19	Q	ENPH	109.35	111.06	108.30	109.16	-2.03	2,405,934	26,769	108.30	110.00
2024-03-18	Q	ENPH	108.85	112.85	106.49	111.19	3.46	3,416,562	32,706	110.50	114.08
2024-03-15	Q	ENPH	109.08	110.8799	106.52	107.73	-2.68	4,748,274	41,292	107.01	107.99
2024-03-14	Q	ENPH	116.59	117.70	109.31	110.41	-7.76	4,210,910	49,159	110.00	111.20
2024-03-13	Q	ENPH	119.10	121.63	116.345	118.17	-2.83	4,054,908	43,231	117.28	119.47
2024-03-12	Q	ENPH	127.46	127.9299	119.05	121.00	-7.69	4,503,625	47,730	121.10	121.49
2024-03-11	Q	ENPH	130.28	133.658	128.21	128.69	-1.59	2,538,031	28,990	128.77	129.65
2024-03-08	Q	ENPH	132.00	135.40	129.38	130.28	0.59	3,279,060	38,818	130.00	130.69
2024-03-07	Q	ENPH	127.07	131.20	126.02	129.69	4.33	2,710,860	31,427	129.19	130.95
2024-03-06	Q	ENPH	127.32	129.76	121.20	125.36	0.27	2,858,747	29,507	124.81	135.00
2024-03-05	Q	ENPH	122.14	126.42	120.356	125.09	1.12	3,076,160	31,851	119.20	125.82
2024-03-04	Q	ENPH	130.35	131.0899	123.07	123.97	-5.69	2,792,547	35,052	123.41	123.99
2024-03-01	Q	ENPH	127.11	130.92	123.45	129.66	2.65	2,643,731	30,273	129.40	130.00
2024-02-29	Q	ENPH	123.694	129.66	123.08	127.01	7.91	5,268,728	46,264	126.50	136.90
2024-02-28	Q	ENPH	121.00	122.0993	118.08	119.10	-2.01	2,908,644	29,546	120.25	120.60
2024-02-27	Q	ENPH	121.74	122.43	119.03	121.11	1.27	2,676,923	29,561	119.56	122.40
2024-02-26	Q	ENPH	118.75	122.4365	117.82	119.84	1.65	2,594,058	30,862	119.51	122.55
2024-02-23	Q	ENPH	123.36	124.205	117.77	118.19	-5.25	3,659,176	38,502	117.80	118.30
2024-02-22	Q	ENPH	128.15	128.4799	122.73	123.44	-2.80	4,006,305	38,690	122.76	123.50
2024-02-21	Q	ENPH	122.43	126.61	120.54	126.24	-1.31	4,155,925	41,863	126.30	138.19
2024-02-20	Q	ENPH	129.60	131.8025	125.71	127.55	-4.32	4,043,882	39,472	122.02	122.98
2024-02-19	Q	ENPH	134.49	137.50	131.79	131.87	-4.52	0	0	131.00	132.00
2024-02-16	Q	ENPH	134.49	137.50	131.79	131.87	-4.52	3,221,696	34,766	131.00	132.00
2024-02-15	Q	ENPH	135.39	138.21	133.28	136.39	4.77	5,223,938	48,079	135.83	136.05
2024-02-14	Q	ENPH	126.61	131.79	124.40	131.62	8.06	4,054,525	40,275	132.15	132.70
2024-02-13	Q	ENPH	119.93	125.4506	119.20	123.56	-5.34	6,108,353	55,197	122.80	124.55
2024-02-12	Q	ENPH	123.50	132.88	122.80	128.90	6.43	6,857,322	61,403	128.60	130.39
2024-02-09	Q	ENPH	117.85	124.55	117.30	122.47	5.59	5,444,818	50,432	123.81	135.25
2024-02-08	Q	ENPH	117.85	120.98	114.34	116.88	-0.63	7,156,888	58,553	113.57	118.00
2024-02-07	Q	ENPH	119.54	124.10	114.70	117.51	17.00	16,859,513	130,670	116.50	116.92
2024-02-06	Q	ENPH	97.15	101.10	95.60	100.51	2.71	7,401,417	60,738	112.60	113.14
2024-02-05	Q	ENPH	98.81	99.05	93.52	97.80	-3.96	6,688,922	66,344	97.50	97.80