Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	27.99	27.99	27.99	27.24	27.24	-0.07%	69
Dec 16, 2025	26.66	27.48	26.66	27.26	27.26	1.43%	643
Dec 15, 2025	27.15	27.15	26.80	26.88	26.88	-2.27%	364
Dec 12, 2025	29.19	29.19	27.50	27.50	27.50	-1.68%	781
Dec 11, 2025	27.62	28.14	27.62	27.97	27.97	2.70%	278
Dec 10, 2025	26.97	26.97	26.89	27.24	27.24	-1.38%	986
Dec 9, 2025	26.90	27.90	26.90	27.62	27.62	3.20%	1,630
Dec 8, 2025	27.03	27.11	26.76	26.76	26.76	-3.45%	1,725
Dec 5, 2025	26.40	27.67	26.40	27.72	27.72	9.18%	1,715
Dec 4, 2025	25.23	25.34	25.16	25.39	25.39	2.30%	260
Dec 3, 2025	25.20	25.20	24.86	24.82	24.82	0.02%	953
Dec 2, 2025	24.80	25.06	24.80	24.81	24.81	-0.86%	633
Dec 1, 2025	25.03	25.03	25.03	25.03	25.03	0.48%	-
Nov 28, 2025	24.61	24.83	24.61	24.91	24.91	3.36%	732
Nov 27, 2025	24.10	24.10	24.10	24.10	24.10	0.10%	-