ENPH: Enphase Energy Inc.

As of Friday, May 29th, 2026

$ 68.36

-1.14 -1.64%

Open: 72.50
High: 73.74
Low: 67.27
Volume: 8,725,772
Previous Close on Thursday, May 28th, 2026

$ 69.50

-0.78 -1.11%

Open: 69.73
High: 72.47
Low: 68.18
Volume: 6,657,223

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 72.50 73.74 67.27 68.36 8,718,455 -1.14 -1.64
2026-05-28 69.73 72.47 68.18 69.50 6,657,223 -0.78 -1.11
2026-05-27 68.07 72.70 66.15 70.28 10,902,385 +3.38 +5.05
2026-05-26 66.54 68.90 63.67 66.90 11,422,796 +2.87 +4.48
2026-05-22 62.39 64.94 60.26 64.03 10,981,265 +1.69 +2.71
2026-05-21 52.87 63.28 52.86 62.34 17,670,084 +9.19 +17.29
2026-05-20 47.92 53.72 46.40 53.15 10,925,575 +6.39 +13.67
2026-05-19 48.65 49.35 44.92 46.76 8,496,940 -2.93 -5.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.74
On 2026-05-29		 60.26
On 2026-05-22		 6.02 9.66 72.70
On 2026-05-27		 68.18
On 2026-05-28		 -6.22 67.81
10D 73.74
On 2026-05-29		 44.92
On 2026-05-19		 20.35 42.39 53.89
On 2026-05-15		 44.92
On 2026-05-19		 -16.65 60.39
20D 73.74
On 2026-05-29		 31.88
On 2026-05-04		 35.40 107.40 53.89
On 2026-05-15		 44.92
On 2026-05-19		 -16.65 48.96
WTD 73.74
On 2026-05-29		 63.67
On 2026-05-26		 4.33 6.76 72.70
On 2026-05-27		 68.18
On 2026-05-28		 -6.22 68.76
MTD 73.74
On 2026-05-29		 31.88
On 2026-05-04		 35.40 107.40 53.89
On 2026-05-15		 44.92
On 2026-05-19		 -16.65 48.96
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
PODD

Insulet Corporation

144.94 +2.29 +1.61 2,077,307
CHD

Church & Dwight Company Inc.

95.63 -2.00 -2.05 3,290,799
XYZ

Block Inc.

75.72 +1.37 +1.84 7,345,886
DHR

Danaher Corporation

182.67 +2.04 +1.13 6,987,547
ENPH

Enphase Energy Inc.

68.36 -1.14 -1.64 8,725,772