Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enphase Energy Inc (NQ: ENPH )

109.17 -2.88 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 120.32 124.28 113.97 123.86 3,074,556 +3.89(+3.24%)
Jan 27, 2022 125.20 125.78 119.62 119.97 2,780,828 -1.78(-1.46%)
Jan 26, 2022 126.67 130.66 120.56 121.75 4,005,916 -0.90(-0.73%)
Jan 25, 2022 123.00 126.40 120.48 122.65 2,784,382 -5.45(-4.25%)
Jan 24, 2022 119.77 128.31 113.40 128.10 5,200,040 +2.08(+1.65%)
Jan 21, 2022 131.90 133.56 124.52 126.02 3,900,118 -8.67(-6.44%)
Jan 20, 2022 137.97 143.09 134.30 134.69 2,710,322 +0.11(+0.08%)
Jan 19, 2022 138.00 140.31 133.66 134.58 2,399,968 -1.34(-0.99%)
Jan 18, 2022 139.77 142.36 135.69 135.92 2,677,872 -6.92(-4.84%)
Jan 14, 2022 142.84 0 -0.65(-0.45%)
Jan 13, 2022 156.64 157.24 143.20 143.49 2,767,701 -5.79(-3.88%)
Jan 12, 2022 150.52 154.13 147.35 149.28 2,432,878 +0.77(+0.52%)
Jan 11, 2022 145.92 151.29 145.25 148.51 3,010,140 +1.38(+0.94%)
Jan 10, 2022 140.21 147.39 137.66 147.13 3,728,513 +2.00(+1.38%)
Jan 07, 2022 152.11 154.95 144.17 145.13 3,562,966 -6.36(-4.20%)
Jan 06, 2022 156.01 156.23 145.82 151.49 3,543,321 -5.71(-3.63%)
Jan 05, 2022 174.55 174.85 156.80 157.20 4,056,679 -21.08(-11.82%)
Jan 04, 2022 187.59 188.00 171.30 178.28 2,482,918 -5.63(-3.06%)
Jan 03, 2022 185.23 187.58 180.70 183.91 1,490,604 +0.97(+0.53%)
Dec 31, 2021 186.90 188.43 182.79 182.94 1,107,124 -3.47(-1.86%)
Dec 30, 2021 185.75 189.52 183.10 186.41 1,212,640 +0.94(+0.51%)
Dec 29, 2021 186.54 187.73 181.15 185.47 1,102,287 -1.32(-0.71%)
Dec 28, 2021 190.47 190.83 184.67 186.79 1,193,156 -1.90(-1.01%)
Dec 27, 2021 189.90 191.00 184.63 188.69 1,272,459 +0.52(+0.28%)
Dec 23, 2021 190.49 191.29 186.59 188.17 1,250,547 -1.16(-0.61%)
Dec 22, 2021 186.73 191.31 185.49 189.33 1,378,084 +0.33(+0.17%)
Dec 21, 2021 181.82 189.53 180.00 189.00 2,087,809 +10.27(+5.75%)
Dec 20, 2021 179.68 185.63 175.05 178.73 3,831,903 -10.38(-5.49%)
Dec 17, 2021 185.65 192.30 178.69 189.11 4,416,667 -1.74(-0.91%)
Dec 16, 2021 209.60 211.00 189.51 190.85 3,211,917 -13.19(-6.46%)
Dec 15, 2021 203.31 204.97 192.83 204.04 2,776,278 +1.72(+0.85%)
Dec 14, 2021 205.10 205.53 194.14 202.32 3,417,137 -11.20(-5.25%)
Dec 13, 2021 215.63 220.35 208.48 213.52 2,446,424 -1.50(-0.70%)
Dec 10, 2021 220.59 223.32 214.55 215.02 1,639,036 -1.33(-0.61%)
Dec 09, 2021 225.61 229.01 215.80 216.35 1,510,236 -9.26(-4.10%)
Dec 08, 2021 224.95 227.48 220.04 225.61 1,642,562 +3.06(+1.37%)
Dec 07, 2021 224.40 230.05 220.50 222.55 1,969,262 +9.61(+4.51%)
Dec 06, 2021 216.50 217.42 207.05 212.94 2,537,396 -4.85(-2.23%)
Dec 03, 2021 242.26 243.39 215.79 217.79 3,209,447 -17.21(-7.32%)
Dec 02, 2021 237.00 244.96 230.18 235.00 1,947,534 -9.02(-3.69%)
Dec 01, 2021 253.39 255.09 234.62 244.02 2,056,370 -5.98(-2.39%)
Nov 30, 2021 252.99 259.40 243.89 250.00 2,792,224 -6.71(-2.61%)
Nov 29, 2021 253.63 257.70 250.05 256.71 1,512,663 +9.29(+3.75%)
Nov 26, 2021 250.39 259.00 243.62 247.42 1,476,151 -7.68(-3.01%)
Nov 24, 2021 251.88 255.92 242.87 255.10 1,541,961 +4.60(+1.84%)
Nov 23, 2021 258.08 265.26 245.74 250.50 2,598,315 -10.62(-4.07%)
Nov 22, 2021 269.16 282.46 260.58 261.12 3,026,963 -6.62(-2.47%)
Nov 19, 2021 255.83 272.00 255.02 267.74 2,723,358 +13.26(+5.21%)
Nov 18, 2021 258.32 254.91 252.44 254.48 1,537,401 -0.38(-0.15%)
Nov 17, 2021 252.01 260.56 250.52 254.86 1,770,304 +3.27(+1.30%)
Nov 16, 2021 245.37 253.60 239.55 251.59 2,224,398 +6.88(+2.81%)
Nov 15, 2021 253.64 253.99 241.61 244.71 1,711,768 -6.91(-2.75%)
Nov 12, 2021 251.50 254.70 248.19 251.62 1,600,571 +1.13(+0.45%)
Nov 11, 2021 235.41 252.05 235.31 250.49 2,658,963 +19.01(+8.21%)
Nov 10, 2021 228.73 231.48 1,419,526 -7.91(-3.30%)
Nov 09, 2021 243.55 244.38 232.56 239.39 1,213,934 -2.23(-0.92%)
Nov 08, 2021 241.16 246.54 239.00 241.62 1,241,654 +3.72(+1.56%)
Nov 05, 2021 242.12 244.88 234.26 237.90 1,835,639 -4.70(-1.94%)
Nov 04, 2021 236.69 243.12 232.67 242.60 2,160,700 +6.02(+2.54%)
Nov 03, 2021 234.45 238.88 231.07 236.58 2,158,296 -1.03(-0.43%)
Nov 02, 2021 238.05 239.03 228.53 237.61 2,762,550 -1.92(-0.80%)
Nov 01, 2021 233.04 238.26 236.49 239.53 2,629,511 +7.90(+3.41%)
Oct 29, 2021 225.00 237.00 231.63 4,171,351 +7.17(+3.19%)
Oct 28, 2021 216.22 227.59 224.46 5,732,769 +8.24(+3.81%)
Oct 27, 2021 205.50 225.40 205.12 216.22 15,165,865 +42.76(+24.65%)
Oct 26, 2021 181.62 173.46 2,963,222 -5.97(-3.33%)
Oct 25, 2021 178.68 179.43 1,367,020 +2.73(+1.54%)
Oct 22, 2021 181.47 181.47 174.33 176.70 1,624,328 -3.10(-1.72%)
Oct 21, 2021 179.47 184.78 177.96 179.80 2,392,442 -0.30(-0.17%)
Oct 20, 2021 186.23 187.00 177.34 180.10 2,248,988 -6.96(-3.72%)
Oct 19, 2021 181.00 190.87 180.10 187.06 2,834,054 +7.09(+3.94%)
Oct 18, 2021 171.39 181.12 171.28 179.97 1,898,933 +7.05(+4.08%)
Oct 15, 2021 174.59 175.96 171.09 172.92 2,037,801 -0.86(-0.49%)
Oct 14, 2021 175.60 176.63 170.44 173.78 1,541,588 +0.57(+0.33%)
Oct 13, 2021 171.93 175.91 169.82 173.21 2,118,386 +3.37(+1.98%)
Oct 12, 2021 162.12 172.10 162.12 169.84 2,437,946 +8.58(+5.32%)
Oct 11, 2021 154.75 165.46 154.75 161.26 2,144,946 +6.86(+4.44%)
Oct 08, 2021 158.46 159.50 153.59 154.40 1,205,266 -2.81(-1.79%)
Oct 07, 2021 156.17 162.73 156.00 157.21 1,965,566 +3.63(+2.36%)
Oct 06, 2021 144.36 155.85 143.45 153.58 2,355,171 +6.17(+4.19%)
Oct 05, 2021 146.00 149.73 145.16 147.41 1,410,857 +2.38(+1.64%)
Oct 04, 2021 153.54 153.72 144.47 145.03 2,126,701 -10.33(-6.65%)
Oct 01, 2021 152.02 155.96 150.56 155.36 1,612,539 +5.39(+3.59%)
Sep 30, 2021 150.19 151.73 148.00 149.97 1,907,192 +1.57(+1.06%)
Sep 29, 2021 152.33 153.10 146.72 148.40 1,865,927 -2.31(-1.53%)
Sep 28, 2021 152.00 153.07 149.42 150.71 1,984,664 -4.35(-2.81%)
Sep 27, 2021 151.81 156.88 148.47 155.06 1,565,050 +1.40(+0.91%)
Sep 24, 2021 157.21 157.39 152.10 153.66 1,243,438 -4.66(-2.94%)
Sep 23, 2021 158.99 160.12 157.00 158.32 1,150,356 +0.11(+0.07%)
Sep 22, 2021 153.24 158.92 152.00 158.21 1,304,263 +3.92(+2.54%)
Sep 21, 2021 154.91 155.80 150.30 154.29 1,948,777 +1.84(+1.21%)
Sep 20, 2021 154.66 156.77 149.32 152.45 2,526,193 -8.44(-5.25%)
Sep 17, 2021 155.43 161.67 153.97 160.89 3,596,101 +4.10(+2.61%)
Sep 16, 2021 153.94 157.09 152.21 156.79 1,997,224 +1.22(+0.78%)
Sep 15, 2021 156.87 157.62 152.11 155.57 2,400,317 -2.38(-1.51%)
Sep 14, 2021 160.46 162.44 157.19 157.95 1,543,546 -2.14(-1.34%)
Sep 13, 2021 158.99 161.01 154.17 160.09 1,952,413 +1.87(+1.18%)
Sep 10, 2021 163.08 164.80 157.81 158.22 2,035,797 -3.14(-1.95%)
Sep 09, 2021 163.45 164.40 160.18 161.36 2,042,238 -2.02(-1.24%)
Sep 08, 2021 171.36 174.99 163.09 163.38 2,262,239 -5.36(-3.18%)
Sep 07, 2021 171.50 172.65 166.64 168.74 1,916,964 -5.20(-2.99%)
Sep 03, 2021 175.62 177.69 172.67 173.94 1,181,916 -2.95(-1.67%)
Sep 02, 2021 177.65 180.31 175.51 176.89 1,103,274 +0.46(+0.26%)
Sep 01, 2021 177.98 181.72 175.00 176.43 1,479,435 +2.70(+1.55%)
Aug 31, 2021 178.13 178.13 169.60 173.73 2,044,279 -4.05(-2.28%)
Aug 30, 2021 176.66 179.05 174.61 177.78 1,372,704 +2.79(+1.59%)
Aug 27, 2021 172.78 177.50 171.66 174.99 1,043,056 +2.56(+1.48%)
Aug 26, 2021 172.91 177.78 172.10 172.43 1,291,962 -0.48(-0.28%)
Aug 25, 2021 172.93 174.65 170.34 172.91 763,431 -0.01(-0.01%)
Aug 24, 2021 172.82 176.80 171.71 172.92 1,234,410 +0.68(+0.39%)
Aug 23, 2021 168.80 172.88 166.71 172.24 2,143,971 +6.25(+3.77%)
Aug 20, 2021 162.73 168.09 162.66 165.99 1,132,851 +3.10(+1.90%)
Aug 19, 2021 161.38 166.49 160.27 162.89 1,389,388 +0.42(+0.26%)
Aug 18, 2021 164.74 166.62 162.36 162.47 1,162,715 -1.01(-0.62%)
Aug 17, 2021 166.14 167.40 159.84 163.48 2,027,987 -4.06(-2.42%)
Aug 16, 2021 173.60 174.23 166.60 167.54 1,733,406 -7.46(-4.26%)
Aug 13, 2021 180.70 180.71 174.60 175.00 1,300,141 -6.27(-3.46%)
Aug 12, 2021 180.73 183.00 178.21 181.27 1,296,758 -1.02(-0.56%)
Aug 11, 2021 185.60 186.28 177.11 182.29 1,495,838 -1.80(-0.98%)
Aug 10, 2021 187.51 188.97 183.32 184.09 1,398,906 -1.47(-0.79%)
Aug 09, 2021 181.13 186.60 178.80 185.56 1,514,844 +5.82(+3.24%)
Aug 06, 2021 183.59 184.34 177.50 179.74 2,039,624 -3.71(-2.02%)
Aug 05, 2021 192.60 193.53 182.99 183.45 2,133,789 -10.48(-5.40%)
Aug 04, 2021 192.33 196.41 191.34 193.93 2,027,249 +1.31(+0.68%)
Aug 03, 2021 188.94 201.50 187.00 192.62 4,427,663 +9.51(+5.19%)
Aug 02, 2021 190.01 191.00 182.35 183.11 2,228,753 -6.49(-3.42%)
Jul 30, 2021 178.73 189.92 177.22 189.60 2,358,125 +7.54(+4.14%)
Jul 29, 2021 182.56 188.36 179.40 182.06 2,035,111 +0.64(+0.35%)
Jul 28, 2021 170.26 183.00 163.35 181.42 3,610,019 +8.56(+4.95%)
Jul 27, 2021 175.52 176.85 166.13 172.86 2,782,601 -3.82(-2.16%)
Jul 26, 2021 177.44 180.92 174.50 176.68 1,246,245 -1.50(-0.84%)
Jul 23, 2021 178.90 178.90 174.21 178.18 1,311,711 -0.76(-0.42%)
Jul 22, 2021 179.75 181.92 176.56 178.94 1,329,143 -0.85(-0.47%)
Jul 21, 2021 173.55 180.90 172.30 179.79 1,921,262 +7.70(+4.47%)
Jul 20, 2021 167.53 173.51 163.93 172.09 1,943,188 +6.81(+4.12%)
Jul 19, 2021 158.11 165.86 155.25 165.28 1,968,110 +1.83(+1.12%)
Jul 16, 2021 167.54 168.30 163.02 163.45 1,522,772 -1.84(-1.11%)
Jul 15, 2021 171.99 174.31 162.82 165.29 3,122,412 -5.50(-3.22%)
Jul 14, 2021 185.05 185.92 170.61 170.79 2,376,344 -13.27(-7.21%)
Jul 13, 2021 185.45 188.95 182.37 184.06 1,351,764 -1.66(-0.89%)
Jul 12, 2021 184.30 187.62 180.49 185.72 1,549,450 +1.92(+1.04%)
Jul 09, 2021 181.00 184.01 177.75 183.80 1,424,918 +4.08(+2.27%)
Jul 08, 2021 171.57 181.72 170.26 179.72 2,405,777 -2.11(-1.16%)
Jul 07, 2021 190.10 196.02 181.41 181.83 2,657,745 -6.98(-3.70%)
Jul 06, 2021 186.35 189.18 183.34 188.81 2,138,341 +2.40(+1.29%)
Jul 02, 2021 185.88 191.00 184.63 186.41 1,729,751 +3.30(+1.80%)
Jul 01, 2021 182.32 183.50 177.28 183.11 1,710,642 -0.52(-0.28%)
Jun 30, 2021 184.31 186.38 181.25 183.63 2,650,791 -2.08(-1.12%)
Jun 29, 2021 188.20 192.92 184.48 185.71 2,881,830 -2.62(-1.39%)
Jun 28, 2021 179.02 188.99 178.42 188.33 2,809,050 +12.94(+7.38%)
Jun 25, 2021 174.90 181.19 173.25 175.39 4,042,761 +4.62(+2.71%)
Jun 24, 2021 171.24 172.46 165.93 170.77 2,528,325 +0.53(+0.31%)
Jun 23, 2021 167.45 171.70 167.17 170.24 2,384,800 +2.94(+1.76%)
Jun 22, 2021 162.40 169.80 162.28 167.30 2,194,664 +4.22(+2.59%)
Jun 21, 2021 163.53 165.89 157.55 163.08 2,707,942 -2.77(-1.67%)
Jun 18, 2021 161.15 168.15 159.35 165.85 5,347,529 +3.86(+2.38%)
Jun 17, 2021 150.59 164.28 150.12 161.99 4,968,806 +9.97(+6.56%)
Jun 16, 2021 144.01 154.06 144.00 152.02 3,405,755 +7.10(+4.90%)
Jun 15, 2021 147.26 147.71 143.42 144.92 1,663,484 -2.73(-1.85%)
Jun 14, 2021 148.03 151.74 146.61 147.65 2,060,165 +0.52(+0.35%)
Jun 11, 2021 143.31 147.46 140.63 147.13 2,522,076 +3.63(+2.53%)
Jun 10, 2021 137.15 144.46 136.18 143.50 3,007,510 +6.53(+4.77%)
Jun 09, 2021 139.95 141.23 136.72 136.97 1,614,871 -2.18(-1.57%)
Jun 08, 2021 138.36 141.61 135.13 139.15 1,611,958 +1.68(+1.22%)
Jun 07, 2021 133.62 137.91 130.65 137.47 2,084,501 +2.77(+2.06%)
Jun 04, 2021 135.87 138.69 133.57 134.70 2,193,562 +0.57(+0.42%)
Jun 03, 2021 136.75 138.24 132.47 134.13 2,537,088 -5.04(-3.62%)
Jun 02, 2021 139.03 143.75 137.22 139.17 2,418,472 -0.27(-0.19%)
Jun 01, 2021 144.50 146.38 137.23 139.44 2,336,001 -3.61(-2.52%)
May 28, 2021 143.25 146.76 142.21 143.05 2,175,368 +0.74(+0.52%)
May 27, 2021 143.24 145.50 141.66 142.31 2,608,075 -0.73(-0.51%)
May 26, 2021 139.50 144.36 139.05 143.04 2,795,504 +4.51(+3.26%)
May 25, 2021 142.29 143.11 136.16 138.53 2,837,736 -2.34(-1.66%)
May 24, 2021 143.70 145.08 138.93 140.87 2,284,236 -1.41(-0.99%)
May 21, 2021 144.38 145.00 139.59 142.28 3,552,865 +0.46(+0.32%)
May 20, 2021 132.04 142.62 131.88 141.82 5,137,027 +11.15(+8.53%)
May 19, 2021 119.91 130.80 119.20 130.67 4,409,021 +8.16(+6.66%)
May 18, 2021 119.08 126.21 117.50 122.51 3,742,029 +4.09(+3.45%)
May 17, 2021 119.01 119.68 114.23 118.42 2,886,694 -1.36(-1.14%)
May 14, 2021 116.43 120.14 114.61 119.78 2,486,361 +5.17(+4.51%)
May 13, 2021 119.03 121.25 112.32 114.61 4,364,404 -2.56(-2.18%)
May 12, 2021 117.06 120.70 115.96 117.17 3,919,500 -4.25(-3.50%)
May 11, 2021 111.08 122.85 108.88 121.42 3,884,318 +3.30(+2.79%)
May 10, 2021 121.45 121.72 116.92 118.12 3,217,035 -4.84(-3.94%)
May 07, 2021 124.07 127.81 121.35 122.96 3,432,748 +1.02(+0.84%)
May 06, 2021 123.52 125.94 117.66 121.94 5,157,890 -4.94(-3.89%)
May 05, 2021 130.24 130.69 124.96 126.88 3,438,455 -0.95(-0.74%)
May 04, 2021 133.70 134.93 124.16 127.83 6,596,598 -8.58(-6.29%)
May 03, 2021 140.38 140.38 134.73 136.41 3,705,073 -2.84(-2.04%)
Apr 30, 2021 140.51 144.34 139.11 139.25 3,451,700 -4.15(-2.89%)
Apr 29, 2021 148.50 149.58 140.08 143.40 4,942,962 -3.51(-2.39%)
Apr 28, 2021 150.36 152.99 144.55 146.91 12,954,628 -24.19(-14.14%)
Apr 27, 2021 173.27 175.74 169.10 171.10 2,647,621 -1.55(-0.90%)
Apr 26, 2021 167.35 174.09 164.90 172.65 2,469,513 +5.68(+3.40%)
Apr 23, 2021 163.46 168.26 162.00 166.97 2,289,700 +6.09(+3.79%)
Apr 22, 2021 160.18 167.23 159.01 160.88 3,777,120 +5.80(+3.74%)
Apr 21, 2021 144.08 155.36 142.02 155.08 2,599,230 +8.08(+5.50%)
Apr 20, 2021 141.85 147.75 140.85 147.00 2,696,984 +5.86(+4.15%)
Apr 19, 2021 146.93 153.60 139.27 141.14 2,788,312 -8.87(-5.91%)
Apr 16, 2021 144.87 151.06 144.84 150.01 2,302,900 +4.22(+2.89%)
Apr 15, 2021 155.55 155.65 142.42 145.79 2,774,286 -6.12(-4.03%)
Apr 14, 2021 152.48 157.10 150.92 151.91 1,725,518 -1.18(-0.77%)
Apr 13, 2021 150.93 153.53 147.58 153.09 1,531,261 +1.22(+0.80%)
Apr 12, 2021 151.19 152.34 146.05 151.87 1,636,292 +0.52(+0.34%)
Apr 09, 2021 150.00 152.52 147.25 151.35 2,033,600 -1.78(-1.16%)
Apr 08, 2021 152.20 156.09 151.38 153.13 2,104,062 +3.12(+2.08%)
Apr 07, 2021 156.12 157.68 149.23 150.01 2,120,266 -7.91(-5.01%)
Apr 06, 2021 151.48 161.17 151.01 157.92 2,646,447 +8.50(+5.69%)
Apr 05, 2021 165.14 165.57 148.80 149.42 3,648,270 -13.27(-8.16%)
Apr 01, 2021 169.12 172.39 162.25 162.69 2,718,100 +0.53(+0.33%)
Mar 31, 2021 155.87 164.87 154.58 162.16 2,954,997 +11.56(+7.68%)
Mar 30, 2021 139.57 150.89 138.06 150.60 2,503,160 +8.46(+5.95%)
Mar 29, 2021 148.97 152.24 139.69 142.14 2,866,618 -9.93(-6.53%)
Mar 26, 2021 148.07 153.00 144.52 152.07 2,041,400 +3.59(+2.42%)
Mar 25, 2021 140.51 148.74 136.88 148.48 3,735,249 +0.50(+0.34%)
Mar 24, 2021 159.05 159.05 147.93 147.98 2,153,037 -7.99(-5.12%)
Mar 23, 2021 160.49 165.35 154.69 155.97 3,575,930 -5.14(-3.19%)
Mar 22, 2021 157.59 163.86 155.59 161.11 3,054,404 +6.16(+3.98%)
Mar 19, 2021 151.57 156.75 147.55 154.95 5,954,100 +6.47(+4.36%)
Mar 18, 2021 157.50 159.74 147.86 148.48 3,884,295 -15.34(-9.36%)
Mar 17, 2021 158.57 167.83 153.09 163.82 4,096,841 -2.49(-1.50%)
Mar 16, 2021 173.01 175.78 163.56 166.31 2,382,784 -7.85(-4.51%)
Mar 15, 2021 165.01 175.13 164.40 174.16 3,377,504 +9.45(+5.74%)
Mar 12, 2021 157.50 166.25 153.10 164.71 2,387,900 -0.63(-0.38%)
Mar 11, 2021 158.49 166.40 155.79 165.34 3,678,445 +12.91(+8.47%)
Mar 10, 2021 158.01 162.74 150.09 152.43 4,717,889 +3.73(+2.51%)
Mar 09, 2021 141.00 150.83 139.50 148.70 4,841,949 +16.64(+12.60%)
Mar 08, 2021 145.00 147.86 131.47 132.06 4,693,080 -11.49(-8.00%)
Mar 05, 2021 153.68 154.65 129.00 143.55 6,613,400 -6.33(-4.22%)
Mar 04, 2021 157.11 163.62 143.00 149.88 5,580,061 -11.24(-6.98%)
Mar 03, 2021 171.39 173.79 160.93 161.12 3,987,482 -10.57(-6.16%)
Mar 02, 2021 185.30 185.30 171.13 171.69 3,339,076 -14.76(-7.92%)
Mar 01, 2021 179.98 186.77 177.00 186.45 2,695,283 +10.39(+5.90%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.