Stockscreener 앱 받기
31.61
0.78%
-0.25
시간 외 거래:
31.95
0.34
+1.08%
Enphase Energy Inc 주식 (ENPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $33.10 | $31.56 | $1.54 | 5,409,156.0 | -0.78% |
| 2025-12-16 | $33.01 | $31.41 | $1.60 | 4,631,020.0 | +1.56% |
| 2025-12-15 | $32.25 | $31.13 | $1.12 | 5,487,429.0 | -2.52% |
| 2025-12-12 | $33.35 | $31.94 | $1.41 | 5,249,279.0 | -2.51% |
| 2025-12-11 | $33.32 | $32.10 | $1.22 | 5,580,621.0 | +0.67% |
| 2025-12-10 | $33.29 | $31.21 | $2.08 | 7,247,345.0 | +3.93% |
| 2025-12-09 | $32.60 | $30.93 | $1.67 | 6,847,104.0 | +0.99% |
| 2025-12-08 | $31.47 | $30.76 | $0.7105 | 5,643,809.0 | -0.03% |
| 2025-12-05 | $32.71 | $30.35 | $2.36 | 10,609,950.0 | +1.18% |
| 2025-12-04 | $31.09 | $29.01 | $2.08 | 6,769,283.0 | +5.09% |
| 2025-12-03 | $29.60 | $28.70 | $0.90 | 5,276,877.0 | +0.93% |
| 2025-12-02 | $29.64 | $28.70 | $0.94 | 5,304,507.0 | +1.89% |
| 2025-12-01 | $29.43 | $28.13 | $1.30 | 7,002,824.0 | -0.94% |
| 2025-11-28 | $29.04 | $28.09 | $0.95 | 3,193,861.0 | +3.70% |
| 2025-11-26 | $28.32 | $27.63 | $0.685 | 5,145,054.0 | +0.40% |
| 2025-11-25 | $27.93 | $26.42 | $1.51 | 6,885,236.0 | +3.47% |
| 2025-11-24 | $27.08 | $26.49 | $0.5892 | 5,150,014.0 | -0.56% |
| 2025-11-21 | $27.54 | $25.77 | $1.77 | 6,791,886.0 | +3.10% |
| 2025-11-20 | $28.18 | $26.08 | $2.10 | 6,277,347.0 | -2.86% |
| 2025-11-19 | $28.23 | $26.84 | $1.39 | 6,139,340.0 | -2.57% |
| 2025-11-18 | $28.26 | $27.19 | $1.07 | 5,837,205.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $33.35 | $28.13 | $5.22 | 86,468,360.0 | +9.57% |
| 2025-11 | $33.29 | $25.77 | $7.52 | 142,452,441.0 | -5.44% |
| 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% |
2.62%
0.47%
자본화:
|
볼륨(24시간):