Stockscreener 앱 받기
29.01
1.69%
-0.50
시간 외 거래:
29.08
0.07
+0.24%
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.50 | $28.86 | $1.64 | 11,802,874.0 | -1.69% |
| 2025-11-03 | $30.48 | $29.43 | $1.04 | 7,807,304.0 | -3.28% |
| 2025-10-31 | $31.10 | $30.00 | $1.10 | 8,547,798.0 | +1.26% |
| 2025-10-30 | $31.00 | $29.95 | $1.05 | 10,089,213.0 | -3.24% |
| 2025-10-29 | $33.44 | $30.81 | $2.63 | 26,345,231.0 | -15.15% |
| 2025-10-28 | $37.16 | $36.20 | $0.96 | 12,355,835.0 | -0.30% |
| 2025-10-27 | $37.55 | $36.23 | $1.32 | 6,047,566.0 | +1.60% |
| 2025-10-24 | $37.29 | $36.10 | $1.19 | 5,631,868.0 | +1.66% |
| 2025-10-23 | $35.95 | $34.69 | $1.27 | 5,554,780.0 | -1.22% |
| 2025-10-22 | $37.00 | $34.87 | $2.13 | 5,432,089.0 | -2.72% |
| 2025-10-21 | $38.05 | $36.84 | $1.21 | 4,111,084.0 | -1.30% |
| 2025-10-20 | $38.41 | $36.95 | $1.45 | 5,126,300.0 | +2.79% |
| 2025-10-17 | $37.19 | $36.03 | $1.16 | 5,619,853.0 | -2.66% |
| 2025-10-16 | $38.18 | $36.71 | $1.47 | 5,807,807.0 | +0.05% |
| 2025-10-15 | $39.55 | $37.05 | $2.50 | 8,481,556.0 | +3.02% |
| 2025-10-14 | $37.02 | $34.17 | $2.85 | 6,734,471.0 | +4.65% |
| 2025-10-13 | $35.85 | $34.57 | $1.28 | 5,630,023.0 | +1.60% |
| 2025-10-10 | $37.14 | $33.57 | $3.57 | 9,975,477.0 | -6.65% |
| 2025-10-09 | $39.22 | $36.17 | $3.05 | 9,907,028.0 | +1.89% |
| 2025-10-08 | $36.48 | $35.63 | $0.85 | 6,184,607.0 | -0.66% |
| 2025-10-07 | $37.90 | $36.15 | $1.76 | 5,638,400.0 | -2.40% |
Enphase Energy Inc 주식 (ENPH) 연도별 가격 이력
이 심층 분석에서는 Enphase Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enphase Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enphase Energy Inc 주식 (ENPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.50 | $28.86 | $1.64 | 31,413,052.0 | -4.92% |
| 2025-10 | $39.55 | $29.95 | $9.59 | 175,598,615.0 | -13.79% |
| 2025-09 | $41.28 | $35.06 | $6.22 | 181,738,918.0 | -6.13% |
| 2025-08 | $39.57 | $29.89 | $9.68 | 166,433,692.0 | +16.50% |
| 2025-07 | $43.89 | $31.98 | $11.91 | 178,039,968.0 | -18.39% |
| 2025-06 | $46.94 | $33.01 | $13.93 | 192,150,102.0 | -4.20% |
| 2025-05 | $54.43 | $37.59 | $16.84 | 177,506,333.0 | -7.18% |
| 2025-04 | $63.70 | $44.21 | $19.49 | 109,712,126.0 | -28.14% |
| 2025-03 | $66.70 | $52.66 | $14.04 | 72,032,709.0 | +8.23% |
| 2025-02 | $70.78 | $56.83 | $13.95 | 94,881,483.0 | -7.95% |
| 2025-01 | $76.90 | $58.85 | $18.05 | 67,279,088.0 | -9.32% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.26 | $65.10 | $13.16 | 57,607,426.0 | -1.63% |
| 2024-11 | $89.95 | $58.33 | $31.62 | 135,685,624.0 | -14.08% |
| 2024-10 | $113.8 | $76.68 | $37.15 | 92,843,105.0 | -26.53% |
| 2024-09 | $126.2 | $100.5 | $25.71 | 47,302,433.0 | -6.63% |
| 2024-08 | $130.1 | $96.78 | $33.30 | 49,979,530.0 | +5.15% |
| 2024-07 | $123.0 | $95.21 | $27.74 | 99,425,522.0 | +15.44% |
| 2024-06 | $141.6 | $98.37 | $43.26 | 72,590,445.0 | -22.04% |
| 2024-05 | $134.0 | $102.3 | $31.66 | 87,067,703.0 | +17.60% |
| 2024-04 | $127.7 | $98.40 | $29.27 | 91,214,430.0 | -10.10% |
| 2024-03 | $135.4 | $106.5 | $28.91 | 65,276,872.0 | -4.75% |
| 2024-02 | $138.2 | $93.52 | $44.69 | 105,996,352.0 | +21.97% |
| 2024-01 | $135.7 | $101.6 | $34.08 | 83,338,723.0 | -21.20% |
Enphase Energy Inc 주식 (ENPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.7 | $95.20 | $44.45 | 118,347,213.0 | +30.81% |
| 2023-11 | $103.1 | $73.49 | $29.58 | 103,079,867.0 | +26.94% |
| 2023-10 | $132.2 | $76.06 | $56.10 | 128,760,291.0 | -33.77% |
| 2023-09 | $132.3 | $116.3 | $15.98 | 66,845,059.0 | -5.04% |
| 2023-08 | $153.6 | $120.9 | $32.66 | 74,313,245.0 | -16.66% |
| 2023-07 | $192.2 | $145.7 | $46.55 | 91,931,567.0 | -9.34% |
| 2023-06 | $188.0 | $155.9 | $32.12 | 70,770,664.0 | -3.68% |
| 2023-05 | $176.2 | $152.2 | $24.07 | 75,124,917.0 | +5.90% |
| 2023-04 | $231.4 | $156.3 | $75.11 | 94,096,370.0 | -21.91% |
| 2023-03 | $230.4 | $181.6 | $48.89 | 82,171,802.0 | -0.12% |
| 2023-02 | $247.0 | $196.2 | $50.75 | 92,845,199.0 | -4.90% |
| 2023-01 | $271.7 | $201.7 | $70.04 | 90,680,488.0 | -16.45% |
4.56%
자본화:
|
볼륨(24시간):