Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.64	36.88	36.63	36.75	36.75	-0.96%	853
Mar 3, 2026	37.45	38.00	36.69	37.10	37.10	-2.92%	294
Mar 2, 2026	35.33	38.50	35.26	38.22	38.22	6.36%	4,357
Feb 27, 2026	38.99	38.99	35.93	35.93	35.93	-10.39%	426
Feb 26, 2026	41.12	41.12	39.83	40.10	40.10	-5.29%	461
Feb 25, 2026	42.12	44.24	41.81	42.34	42.34	0.19%	2,144
Feb 24, 2026	39.95	41.99	39.95	42.26	42.26	6.70%	1,562
Feb 23, 2026	39.07	39.21	38.81	39.60	39.60	2.39%	456
Feb 20, 2026	37.94	39.14	37.51	38.68	38.68	1.98%	960
Feb 19, 2026	38.39	38.39	37.50	37.93	37.93	-3.41%	552
Feb 18, 2026	39.35	39.81	38.69	39.27	39.27	2.07%	952
Feb 17, 2026	36.29	38.47	36.29	38.47	38.47	4.30%	454
Feb 16, 2026	36.89	36.89	36.89	36.89	36.89	-1.46%	-
Feb 13, 2026	37.22	37.55	36.72	37.43	37.43	0.24%	1,777
Feb 12, 2026	40.84	41.21	37.45	37.34	37.34	-8.83%	1,947
Feb 11, 2026	42.53	43.27	40.71	40.96	40.96	-5.64%	713
Feb 10, 2026	42.35	43.41	40.92	43.41	43.41	6.23%	2,883
Feb 9, 2026	42.36	42.61	40.17	40.86	40.86	1.11%	2,038
Feb 6, 2026	39.67	43.33	39.67	40.41	40.41	-0.28%	1,701
Feb 5, 2026	43.35	43.61	40.14	40.53	40.53	-6.47%	2,339
Feb 4, 2026	37.71	44.59	37.37	43.33	43.33	38.13%	18,898
Feb 3, 2026	30.93	31.83	30.82	31.37	31.37	2.79%	433
Feb 2, 2026	29.94	31.19	29.94	30.52	30.52	-2.02%	1,074
Jan 30, 2026	31.23	32.02	31.15	31.15	31.15	-1.60%	593
Jan 29, 2026	33.72	33.72	30.99	31.66	31.66	-7.12%	3,126
Jan 28, 2026	33.81	34.75	33.58	34.08	34.08	2.19%	1,005
Jan 27, 2026	33.21	33.47	32.45	33.35	33.35	1.01%	2,633
Jan 26, 2026	32.95	33.92	32.30	33.02	33.02	-3.61%	4,484
Jan 23, 2026	34.66	36.04	34.25	34.25	34.25	1.20%	1,564
Jan 22, 2026	30.98	33.64	30.98	33.85	33.85	11.59%	3,816
Jan 21, 2026	29.84	29.84	29.84	30.33	30.33	2.02%	2
Jan 20, 2026	30.68	30.78	29.55	29.73	29.73	-0.27%	1,171
Jan 19, 2026	29.71	29.71	29.40	29.81	29.81	-2.15%	173
Jan 16, 2026	30.45	30.45	30.27	30.47	30.47	0.25%	61
Jan 15, 2026	31.19	31.19	30.62	30.39	30.39	-4.19%	106
Jan 14, 2026	30.64	32.07	30.64	31.72	31.72	2.12%	171
Jan 13, 2026	31.52	31.89	30.44	31.06	31.06	-1.69%	2,519
Jan 12, 2026	29.74	31.33	29.74	31.60	31.60	4.57%	1,786
Jan 9, 2026	30.63	31.01	30.63	30.22	30.22	-1.55%	339
Jan 8, 2026	29.44	30.35	29.39	30.69	30.69	4.18%	143
Jan 7, 2026	29.83	29.83	29.46	29.46	29.46	-2.63%	205
Jan 6, 2026	29.72	30.25	29.36	30.26	30.26	4.65%	1,671
Jan 5, 2026	29.72	29.77	29.72	28.91	28.91	-1.62%	1,036
Jan 2, 2026	28.12	29.34	28.12	29.39	29.39	5.47%	1,268
Dec 30, 2025	27.86	28.24	27.86	27.86	27.86	-1.33%	502
Dec 29, 2025	27.66	28.73	27.66	28.24	28.24	4.63%	1,410
Dec 23, 2025	28.39	28.39	28.25	26.99	26.99	-6.16%	585
Dec 22, 2025	28.56	28.56	28.49	28.76	28.76	1.20%	578
Dec 19, 2025	28.42	28.42	28.42	28.42	28.42	0.42%	-
Dec 18, 2025	28.30	28.47	28.15	28.30	28.30	3.87%	1,464