BIT:1ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.09	33.09	32.35	31.95	31.95	3.35%	507
Jul 30, 2026	30.59	31.57	30.59	30.91	30.91	-4.66%	382
Jul 29, 2026	32.02	33.42	31.97	32.42	32.42	2.00%	1,554
Jul 28, 2026	32.76	32.76	32.76	31.79	31.79	-1.00%	1
Jul 27, 2026	32.11	32.11	32.11	32.11	32.11	-3.44%	-
Jul 24, 2026	34.54	34.54	34.54	33.25	33.25	-0.55%	10
Jul 23, 2026	34.95	34.95	33.66	33.44	33.44	-6.04%	291
Jul 22, 2026	34.70	34.70	34.70	35.59	35.59	0.55%	56
Jul 21, 2026	34.59	34.59	34.58	35.39	35.39	1.65%	291
Jul 20, 2026	36.69	37.03	36.69	34.82	34.82	-2.62%	163
Jul 17, 2026	35.48	35.90	35.48	35.75	35.75	-3.50%	32
Jul 16, 2026	38.06	38.06	36.93	37.05	37.05	-3.06%	577
Jul 15, 2026	40.04	40.04	38.06	38.22	38.22	-2.93%	393
Jul 14, 2026	39.37	39.37	39.37	39.37	39.37	3.14%	-
Jul 13, 2026	38.51	38.92	37.79	38.17	38.17	-3.94%	350
Jul 10, 2026	39.78	40.67	39.40	39.74	39.74	0.08%	984
Jul 9, 2026	37.98	40.61	37.98	39.71	39.71	9.88%	1,471
Jul 8, 2026	37.22	37.47	36.36	36.14	36.14	-0.54%	266
Jul 7, 2026	39.05	39.05	36.45	36.33	36.33	-8.52%	614
Jul 6, 2026	37.98	39.72	36.56	39.72	39.72	2.31%	1,130
Jul 3, 2026	37.59	38.93	37.12	38.82	38.82	0.37%	1,003
Jul 2, 2026	40.95	40.95	38.64	38.68	38.68	-11.51%	878
Jul 1, 2026	43.13	43.76	42.78	43.71	43.71	2.25%	671
Jun 30, 2026	42.35	50.10	42.35	42.75	42.75	5.83%	3,331
Jun 29, 2026	41.01	41.01	40.09	40.39	40.39	-1.66%	473
Jun 26, 2026	40.31	41.92	40.18	41.07	41.07	1.16%	629
Jun 25, 2026	43.17	43.50	40.86	40.60	40.60	-5.95%	1,063
Jun 24, 2026	43.54	43.54	43.09	43.17	43.17	1.03%	1,551
Jun 23, 2026	44.04	44.28	43.29	42.73	42.73	-9.03%	938
Jun 22, 2026	45.75	46.97	45.72	46.97	46.97	2.09%	243
Jun 19, 2026	46.72	46.72	45.39	46.01	46.01	0.31%	91
Jun 18, 2026	41.89	45.65	41.89	45.87	45.87	6.89%	1,190
Jun 17, 2026	43.65	43.65	42.75	42.92	42.92	-3.01%	123
Jun 16, 2026	45.56	45.56	43.73	44.25	44.25	-1.52%	1,849
Jun 15, 2026	49.06	49.06	44.72	44.93	44.93	-4.14%	1,063
Jun 12, 2026	47.27	48.87	46.44	46.87	46.87	2.47%	666
Jun 11, 2026	44.25	45.12	44.25	45.74	45.74	1.71%	1,033
Jun 10, 2026	46.13	46.24	44.97	44.97	44.97	1.26%	2,680
Jun 9, 2026	49.98	49.98	46.00	44.41	44.41	-11.45%	153
Jun 8, 2026	48.65	50.65	48.10	50.15	50.15	-2.81%	662
Jun 5, 2026	57.31	57.90	51.63	51.60	51.60	-11.40%	389
Jun 4, 2026	59.60	59.60	57.49	58.24	58.24	-2.93%	210
Jun 3, 2026	61.54	62.62	60.26	60.00	60.00	4.90%	403
Jun 2, 2026	54.42	58.47	54.42	57.20	57.20	2.67%	244
Jun 1, 2026	58.73	58.73	53.76	55.71	55.71	-5.91%	642
May 29, 2026	59.51	60.74	59.15	59.21	59.21	-1.05%	151
May 28, 2026	59.51	62.21	59.20	59.84	59.84	-3.64%	392
May 27, 2026	58.28	61.89	56.63	62.10	62.10	6.14%	574
May 26, 2026	57.01	58.24	55.57	58.51	58.51	4.28%	1,400
May 25, 2026	55.57	56.96	55.57	56.11	56.11	1.87%	179