Enphase Energy, Inc. (BIT:1ENPH)
Italy · Delayed Price · Currency is EUR 30.66
-0.46 (-1.49%)
At close: Aug 20, 2025, 5:30 PM CET
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.03 | 31.03 | 30.66 | 30.66 | - | -1.49% | 10 |
| Aug 19, 2025 | 30.48 | 31.60 | 30.36 | 31.13 | - | 0.70% | 538 |
| Aug 18, 2025 | 29.79 | 31.26 | 29.79 | 30.91 | - | 13.41% | 630 |
| Aug 14, 2025 | 27.89 | 27.89 | 27.26 | 27.26 | - | -7.59% | 79 |
| Aug 13, 2025 | 28.88 | 29.50 | 28.88 | 29.50 | - | 5.02% | 67 |
| Aug 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | - | - | - |
| Aug 11, 2025 | 28.57 | 29.19 | 28.09 | 28.09 | - | 5.09% | 119 |
| Aug 8, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | - | - | - |
| Aug 7, 2025 | 26.26 | 26.73 | 26.26 | 26.73 | - | 0.70% | 540 |
| Aug 6, 2025 | 27.92 | 27.94 | 26.32 | 26.54 | - | -4.64% | 416 |
| Aug 5, 2025 | 27.96 | 28.02 | 27.37 | 27.83 | - | 1.42% | 274 |
| Aug 4, 2025 | 27.50 | 27.50 | 27.44 | 27.44 | - | -4.94% | 30 |
| Aug 1, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | - | - | - |
| Jul 31, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | - | - | - |
| Jul 30, 2025 | 28.77 | 28.99 | 28.77 | 28.87 | - | -1.32% | 109 |
| Jul 29, 2025 | 30.38 | 30.38 | 29.25 | 29.25 | - | -3.16% | 81 |
| Jul 28, 2025 | 30.93 | 30.93 | 30.21 | 30.21 | - | 0.80% | 231 |
| Jul 25, 2025 | 30.54 | 30.54 | 29.97 | 29.97 | - | -2.38% | 444 |
| Jul 24, 2025 | 31.05 | 31.56 | 30.70 | 30.70 | - | -1.60% | 65 |
| Jul 23, 2025 | 34.24 | 34.24 | 31.20 | 31.20 | - | -7.10% | 38 |
| Jul 22, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | - | - | - |
| Jul 21, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | - | - | - |
| Jul 18, 2025 | 33.43 | 33.58 | 33.43 | 33.58 | - | -4.43% | 3 |
| Jul 17, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 16, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 15, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 14, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 11, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 10, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | - | - |
| Jul 9, 2025 | 33.65 | 35.14 | 33.59 | 35.14 | - | 2.33% | 65 |
| Jul 8, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jul 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jul 4, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jul 3, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jul 2, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jul 1, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | - | - |
| Jun 30, 2025 | 33.99 | 34.34 | 33.96 | 34.34 | - | -2.40% | 1,245 |
| Jun 27, 2025 | 37.34 | 37.36 | 35.18 | 35.18 | - | -2.64% | 127 |
| Jun 26, 2025 | 32.81 | 36.14 | 32.81 | 36.14 | - | 13.61% | 80 |
| Jun 25, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | - | - | - |
| Jun 24, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | - | - | - |
| Jun 23, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | - | - | - |
| Jun 20, 2025 | 31.36 | 31.81 | 31.36 | 31.81 | - | -17.13% | 150 |
| Jun 19, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | - | - |
| Jun 18, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | - | - |
| Jun 17, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | - | - |
| Jun 16, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | - | - |
| Jun 13, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | - | - | - |
| Jun 12, 2025 | 38.73 | 38.73 | 38.38 | 38.38 | - | -5.11% | 164 |
| Jun 11, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | - | - | - |