Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	31.81	31.81	31.81	30.08	30.08	-7.45%	40
Oct 9, 2025	30.91	32.50	30.85	32.50	32.50	4.79%	155
Oct 8, 2025	31.44	31.44	31.44	31.02	31.02	-1.12%	25
Oct 7, 2025	31.82	31.82	31.82	31.37	31.37	-1.58%	120
Oct 6, 2025	31.80	32.00	31.80	31.87	31.87	-0.72%	329
Oct 3, 2025	32.10	32.10	32.10	32.10	32.10	0.55%	-
Oct 2, 2025	31.74	32.33	31.69	31.93	31.93	1.28%	74
Oct 1, 2025	29.87	31.17	29.87	31.52	31.52	4.77%	59
Sep 30, 2025	30.93	30.93	30.10	30.09	30.09	-3.47%	181
Sep 29, 2025	31.21	31.21	31.21	31.17	31.17	1.66%	10
Sep 26, 2025	31.20	31.20	31.20	30.66	30.66	-2.22%	20
Sep 25, 2025	32.65	32.65	31.35	31.35	31.35	-4.94%	450
Sep 24, 2025	32.87	32.87	32.00	32.98	32.98	-0.92%	1,532
Sep 23, 2025	34.52	34.52	34.24	33.29	33.29	-2.56%	123
Sep 22, 2025	34.16	34.16	34.16	34.16	34.16	4.08%	-
Sep 19, 2025	32.82	32.82	32.82	32.82	32.82	2.35%	-
Sep 18, 2025	33.34	33.77	32.07	32.07	32.07	-4.50%	258
Sep 17, 2025	33.35	33.35	32.95	33.58	33.58	1.90%	87
Sep 16, 2025	32.95	32.95	32.95	32.95	32.95	3.53%	-
Sep 15, 2025	32.18	32.39	31.65	31.83	31.83	-2.33%	195
Sep 12, 2025	32.59	32.59	32.59	32.59	32.59	-0.67%	-
Sep 11, 2025	32.60	32.63	32.60	32.81	32.81	1.83%	86
Sep 10, 2025	32.38	32.38	32.03	32.22	32.22	-1.51%	160
Sep 9, 2025	32.71	32.71	32.71	32.71	32.71	-0.14%	-
Sep 8, 2025	32.76	32.76	32.76	32.76	32.76	-0.03%	-
Sep 5, 2025	32.77	32.77	32.77	32.77	32.77	5.40%	-
Sep 4, 2025	31.81	31.81	31.81	31.09	31.09	-3.24%	150
Sep 3, 2025	32.13	32.13	32.13	32.13	32.13	2.52%	-
Sep 2, 2025	31.50	31.70	31.50	31.34	31.34	-5.19%	230
Sep 1, 2025	32.67	32.67	32.55	33.05	33.05	3.10%	70
Aug 29, 2025	32.09	32.67	32.09	32.06	32.06	-1.08%	396
Aug 28, 2025	32.42	32.42	32.42	32.41	32.41	-0.74%	40
Aug 27, 2025	33.03	33.03	33.03	32.65	32.65	-1.89%	20
Aug 26, 2025	33.00	33.38	33.00	33.28	33.28	2.59%	355
Aug 25, 2025	32.69	32.69	32.38	32.44	32.44	1.41%	465
Aug 22, 2025	31.74	31.74	31.66	31.99	31.99	7.17%	80
Aug 21, 2025	29.85	29.85	29.85	29.85	29.85	-2.66%	-
Aug 20, 2025	31.03	31.03	31.03	30.66	30.66	-1.49%	10
Aug 19, 2025	30.48	31.60	30.36	31.13	31.13	0.70%	538
Aug 18, 2025	29.79	31.26	29.79	30.91	30.91	13.41%	630
Aug 14, 2025	27.89	27.89	27.89	27.26	27.26	-7.59%	79
Aug 13, 2025	28.88	28.88	28.88	29.50	29.50	3.22%	67
Aug 12, 2025	28.58	28.58	28.58	28.58	28.58	1.74%	-
Aug 11, 2025	28.57	29.19	28.57	28.09	28.09	2.89%	119
Aug 8, 2025	27.30	27.30	27.30	27.30	27.30	2.13%	-
Aug 7, 2025	26.26	26.59	26.26	26.73	26.73	0.70%	540
Aug 6, 2025	27.92	27.94	26.32	26.54	26.54	-4.64%	416
Aug 5, 2025	27.96	28.02	27.37	27.83	27.83	1.42%	274
Aug 4, 2025	27.50	27.50	27.50	27.44	27.44	-0.13%	30
Aug 1, 2025	27.48	27.48	27.48	27.48	27.48	-3.39%	-