Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.67	37.69	36.57	37.26	37.26	-0.07%	6,253
Feb 12, 2026	40.97	40.98	37.29	37.29	37.29	-8.63%	10,471
Feb 11, 2026	42.53	43.50	40.81	40.81	40.81	-5.99%	5,413
Feb 10, 2026	42.00	43.41	40.90	43.41	43.41	6.49%	11,183
Feb 9, 2026	42.49	42.84	40.14	40.76	40.76	-0.38%	5,268
Feb 6, 2026	39.85	43.31	39.79	40.92	40.92	1.17%	11,188
Feb 5, 2026	43.74	44.09	40.18	40.44	40.44	-6.30%	12,762
Feb 4, 2026	38.01	44.59	37.30	43.16	43.16	37.34%	35,954
Feb 3, 2026	31.00	32.08	30.98	31.43	31.43	3.39%	2,301
Feb 2, 2026	30.15	31.25	30.06	30.40	30.40	-2.53%	4,231
Jan 30, 2026	31.38	32.01	31.16	31.19	31.19	-1.55%	3,947
Jan 29, 2026	34.04	34.04	31.00	31.68	31.68	-6.78%	2,315
Jan 28, 2026	33.63	34.47	33.63	33.98	33.98	1.58%	2,420
Jan 27, 2026	33.23	33.52	32.50	33.45	33.45	0.95%	2,776
Jan 26, 2026	33.11	33.61	32.18	33.14	33.14	-3.21%	5,852
Jan 23, 2026	35.09	36.17	34.24	34.24	34.24	1.39%	9,341
Jan 22, 2026	30.74	33.77	30.74	33.77	33.77	11.56%	13,646
Jan 21, 2026	29.54	30.27	29.54	30.27	30.27	1.83%	1,301
Jan 20, 2026	30.20	30.83	29.55	29.72	29.72	0.87%	4,134
Jan 19, 2026	29.83	29.83	29.44	29.47	29.47	-3.54%	744
Jan 16, 2026	30.44	30.69	29.95	30.55	30.55	0.76%	957
Jan 15, 2026	31.17	31.52	30.32	30.32	30.32	-4.50%	406
Jan 14, 2026	30.99	32.09	30.89	31.75	31.75	1.89%	832
Jan 13, 2026	31.56	31.92	30.75	31.16	31.16	-1.58%	1,518
Jan 12, 2026	29.96	31.66	29.73	31.66	31.66	4.59%	2,397
Jan 9, 2026	30.50	31.07	30.24	30.27	30.27	-1.77%	2,757
Jan 8, 2026	29.58	30.85	29.58	30.81	30.81	4.39%	2,096
Jan 7, 2026	30.17	30.22	29.38	29.52	29.52	-1.98%	3,859
Jan 6, 2026	29.10	30.29	29.09	30.11	30.11	4.86%	1,673
Jan 5, 2026	29.40	30.06	28.72	28.72	28.72	-2.08%	3,776
Jan 2, 2026	27.81	29.33	27.45	29.33	29.33	3.46%	5,521
Dec 30, 2025	27.85	28.35	27.83	28.35	28.35	0.02%	1,826
Dec 29, 2025	27.45	28.70	27.45	28.34	28.34	4.58%	3,821
Dec 23, 2025	28.61	28.61	27.09	27.10	27.10	-5.89%	3,949
Dec 22, 2025	28.52	28.80	28.28	28.80	28.80	1.43%	2,544
Dec 19, 2025	28.24	28.55	27.81	28.39	28.39	0.53%	4,476
Dec 18, 2025	27.53	28.49	27.53	28.24	28.24	3.98%	4,429
Dec 17, 2025	27.13	28.15	27.13	27.16	27.16	-0.22%	4,390
Dec 16, 2025	26.39	27.93	26.24	27.22	27.22	1.78%	4,948
Dec 15, 2025	27.62	27.70	26.70	26.75	26.75	-2.75%	2,170
Dec 12, 2025	28.06	28.27	27.50	27.50	27.50	-1.96%	3,046
Dec 11, 2025	28.04	28.11	27.38	28.05	28.05	3.20%	3,208
Dec 10, 2025	27.04	27.18	26.82	27.18	27.18	-1.52%	14,210
Dec 9, 2025	26.94	27.97	26.63	27.60	27.60	3.24%	866
Dec 8, 2025	27.13	27.13	26.52	26.74	26.74	-3.31%	2,133
Dec 5, 2025	26.63	27.80	26.27	27.65	27.65	8.79%	4,226
Dec 4, 2025	25.20	25.46	24.94	25.42	25.42	2.36%	1,470
Dec 3, 2025	25.06	25.27	24.75	24.83	24.83	-0.30%	1,121
Dec 2, 2025	24.61	25.24	24.51	24.91	24.91	-0.66%	1,291
Dec 1, 2025	24.64	25.07	24.55	25.07	25.07	0.42%	608