BIT:1ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.34	28.10	27.19	27.68	27.68	2.35%	551
Apr 16, 2026	27.63	27.63	27.63	27.05	27.05	-3.10%	8
Apr 15, 2026	27.19	28.61	27.17	27.91	27.91	2.86%	981
Apr 14, 2026	26.94	27.36	26.94	27.14	27.14	0.28%	198
Apr 13, 2026	26.37	27.37	26.37	27.06	27.06	0.46%	1,947
Apr 10, 2026	26.78	26.90	26.61	26.94	26.94	-0.68%	484
Apr 9, 2026	28.07	28.07	27.67	27.12	27.12	-3.95%	106
Apr 8, 2026	28.44	28.55	27.95	28.24	28.24	4.36%	1,099
Apr 7, 2026	29.23	29.23	27.06	27.06	27.06	-15.41%	463
Apr 2, 2026	32.08	32.79	32.08	31.99	31.99	-2.44%	313
Apr 1, 2026	32.86	33.49	32.86	32.79	32.79	1.72%	1,056
Mar 31, 2026	31.42	32.18	31.42	32.23	32.23	-0.56%	41
Mar 30, 2026	33.13	33.13	33.13	32.41	32.41	-2.50%	27
Mar 27, 2026	34.13	34.20	33.48	33.24	33.24	-5.37%	754
Mar 26, 2026	36.00	36.00	35.54	35.13	35.13	-3.18%	413
Mar 25, 2026	35.73	36.79	35.07	36.28	36.28	3.11%	1,460
Mar 24, 2026	35.08	35.31	34.71	35.19	35.19	-2.09%	625
Mar 23, 2026	37.96	38.05	37.96	35.94	35.94	-6.83%	726
Mar 20, 2026	38.55	40.36	38.55	38.57	38.57	5.14%	1,035
Mar 19, 2026	37.16	37.16	37.16	36.69	36.69	-2.55%	2
Mar 18, 2026	37.73	37.73	37.73	37.65	37.65	-1.81%	151
Mar 17, 2026	39.01	39.31	38.77	38.34	38.34	-2.50%	2,089
Mar 16, 2026	38.95	39.48	38.95	39.33	39.33	1.60%	1,080
Mar 13, 2026	37.19	38.95	37.19	38.71	38.71	6.17%	2,188
Mar 12, 2026	37.24	37.24	36.73	36.46	36.46	-3.14%	116
Mar 11, 2026	37.76	37.76	37.76	37.64	37.64	1.80%	1
Mar 10, 2026	36.97	36.97	36.97	36.97	36.97	5.45%	-
Mar 9, 2026	34.10	34.38	33.92	35.06	35.06	1.90%	1,250
Mar 6, 2026	34.68	34.68	34.27	34.41	34.41	-3.00%	85
Mar 5, 2026	36.88	36.88	35.50	35.47	35.47	-3.47%	2,053
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