BIT:1ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.87	29.93	29.75	29.68	29.68	2.61%	737
Oct 1, 2026	29.41	29.41	28.87	28.92	28.92	-1.04%	130
Sep 30, 2026	28.77	29.81	28.77	29.23	29.23	7.11%	576
Sep 29, 2026	27.43	27.43	27.43	27.29	27.29	-0.94%	113
Sep 28, 2026	27.86	27.86	27.76	27.55	27.55	-3.66%	95
Sep 25, 2026	29.00	29.00	29.00	28.59	28.59	2.14%	134
Sep 24, 2026	29.28	29.28	27.97	27.99	27.99	-5.68%	85
Sep 23, 2026	30.40	30.40	29.35	29.68	29.68	-2.59%	90
Sep 22, 2026	30.00	30.65	29.90	30.47	30.47	1.65%	481
Sep 21, 2026	30.50	30.50	29.62	29.97	29.97	-0.08%	932
Sep 18, 2026	31.78	31.79	31.78	30.00	30.00	-4.26%	40
Sep 17, 2026	31.64	31.64	31.22	31.33	31.33	0.67%	330
Sep 16, 2026	31.95	31.95	31.95	31.12	31.12	-0.48%	45
Sep 15, 2026	31.24	31.24	31.07	31.27	31.27	-1.96%	552
Sep 14, 2026	31.00	32.01	31.00	31.90	31.90	-1.54%	1,083
Sep 11, 2026	32.11	32.46	32.11	32.40	32.40	1.25%	412
Sep 10, 2026	31.48	31.48	30.09	32.00	32.00	1.64%	1,264
Sep 9, 2026	33.25	33.25	31.95	31.48	31.48	-5.56%	717
Sep 8, 2026	31.34	32.73	31.34	33.34	33.34	7.83%	708
Sep 7, 2026	31.78	31.78	30.88	30.92	30.92	0.39%	230
Sep 4, 2026	31.64	31.64	30.74	30.80	30.80	-0.06%	465
Sep 3, 2026	30.01	30.47	30.01	30.82	30.82	2.61%	28
Sep 2, 2026	30.94	30.94	30.03	30.03	30.03	-2.04%	391
Sep 1, 2026	31.09	31.11	30.50	30.66	30.66	-2.03%	247
Aug 31, 2026	31.97	31.97	31.29	31.29	31.29	-3.07%	41
Aug 28, 2026	33.56	33.56	32.40	32.28	32.28	-3.61%	201
Aug 27, 2026	33.92	33.92	33.90	33.49	33.49	4.89%	169
Aug 26, 2026	32.33	32.33	32.33	31.93	31.93	-0.02%	233
Aug 25, 2026	32.45	32.50	31.74	31.94	31.94	-0.19%	912
Aug 24, 2026	32.55	32.59	32.55	32.00	32.00	-5.41%	180
Aug 21, 2026	33.83	33.83	33.83	33.83	33.83	3.20%	-
Aug 20, 2026	33.59	33.59	32.86	32.78	32.78	-1.40%	108
Aug 19, 2026	32.42	33.51	32.42	33.24	33.24	1.17%	925
Aug 18, 2026	33.44	33.44	32.78	32.86	32.86	-1.76%	787
Aug 17, 2026	35.36	35.36	33.78	33.45	33.45	-4.59%	203
Aug 14, 2026	35.06	35.06	35.06	35.06	35.06	-0.10%	-
Aug 13, 2026	35.64	35.71	35.03	35.09	35.09	-1.83%	347
Aug 12, 2026	36.66	36.94	35.83	35.75	35.75	-1.27%	712
Aug 11, 2026	35.89	35.89	35.69	36.21	36.21	2.33%	206
Aug 10, 2026	36.66	36.66	35.34	35.38	35.38	-1.01%	1,155
Aug 7, 2026	34.57	35.98	34.57	35.74	35.74	3.21%	5,889
Aug 6, 2026	33.97	34.55	33.18	34.63	34.63	0.03%	1,420
Aug 5, 2026	36.57	36.57	34.40	34.62	34.62	-2.79%	6,499
Aug 4, 2026	34.70	35.07	34.65	35.62	35.62	7.23%	1,226
Aug 3, 2026	32.51	32.51	32.51	33.22	33.22	3.98%	200
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%	-