Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	27.01	27.19	25.35	25.46	25.46	-4.45%	2,076
Nov 6, 2025	27.98	28.09	26.65	26.65	26.65	-2.42%	5,286
Nov 5, 2025	25.29	27.31	25.00	27.31	27.31	4.74%	3,720
Nov 4, 2025	25.29	26.43	25.17	26.07	26.07	0.13%	2,804
Nov 3, 2025	26.68	26.83	25.70	26.04	26.04	-2.40%	3,157
Oct 31, 2025	26.47	26.83	26.04	26.68	26.68	1.77%	9,410
Oct 30, 2025	26.96	27.07	26.03	26.21	26.21	-3.43%	4,500
Oct 29, 2025	28.83	29.18	26.84	27.14	27.14	-14.28%	26,506
Oct 28, 2025	31.56	31.78	31.24	31.66	31.66	0.86%	3,300
Oct 27, 2025	31.65	31.92	31.39	31.39	31.39	-1.06%	1,064
Oct 24, 2025	30.97	31.92	30.97	31.73	31.73	4.39%	1,390
Oct 23, 2025	31.14	31.14	30.01	30.39	30.39	-1.60%	10,264
Oct 22, 2025	32.24	32.24	30.82	30.89	30.89	-4.93%	1,441
Oct 21, 2025	32.64	32.64	31.88	32.49	32.49	-0.64%	3,388
Oct 20, 2025	31.48	32.70	31.48	32.70	32.70	4.83%	7,749
Oct 17, 2025	31.29	32.02	30.68	31.19	31.19	-2.71%	2,264
Oct 16, 2025	32.80	32.80	32.06	32.06	32.06	-1.84%	7,714
Oct 15, 2025	31.63	33.92	31.63	32.66	32.66	6.56%	1,353
Oct 14, 2025	30.03	30.65	29.42	30.65	30.65	0.38%	3,574
Oct 13, 2025	30.14	30.80	29.99	30.54	30.54	2.02%	2,150
Oct 10, 2025	31.96	32.10	29.93	29.93	29.93	-7.72%	10,093
Oct 9, 2025	31.10	32.58	31.02	32.44	32.44	4.61%	1,353
Oct 8, 2025	31.35	31.46	31.01	31.01	31.01	-0.83%	454
Oct 7, 2025	31.97	32.32	31.27	31.27	31.27	-1.71%	2,297
Oct 6, 2025	31.53	32.20	31.53	31.81	31.81	-1.23%	2,379
Oct 3, 2025	32.32	32.74	32.01	32.21	32.21	0.99%	1,363
Oct 2, 2025	31.60	32.56	31.60	31.89	31.89	1.56%	1,960
Oct 1, 2025	29.78	31.55	29.74	31.40	31.40	4.15%	3,229
Sep 30, 2025	30.79	31.14	30.00	30.15	30.15	-3.15%	2,582
Sep 29, 2025	31.38	31.64	30.53	31.13	31.13	1.24%	4,107
Sep 26, 2025	31.61	31.92	30.50	30.75	30.75	-1.68%	1,305
Sep 25, 2025	32.39	32.39	31.15	31.28	31.28	-5.17%	3,677
Sep 24, 2025	31.94	32.98	31.94	32.98	32.98	-1.04%	1,653
Sep 23, 2025	34.75	34.75	33.27	33.33	33.33	-2.03%	1,379
Sep 22, 2025	33.02	34.59	32.79	34.02	34.02	3.47%	7,429
Sep 19, 2025	32.71	33.15	32.61	32.88	32.88	2.62%	1,373
Sep 18, 2025	33.09	33.55	32.00	32.04	32.04	-4.76%	2,956
Sep 17, 2025	33.12	33.64	32.58	33.64	33.64	1.69%	783
Sep 16, 2025	32.54	33.08	31.77	33.08	33.08	3.46%	1,754
Sep 15, 2025	32.34	32.45	31.50	31.97	31.97	-2.34%	1,164
Sep 12, 2025	32.26	32.74	32.00	32.74	32.74	-0.44%	1,380
Sep 11, 2025	31.84	32.88	31.76	32.88	32.88	2.41%	788
Sep 10, 2025	32.55	33.25	32.00	32.11	32.11	-1.73%	1,402
Sep 9, 2025	33.01	33.29	32.61	32.67	32.67	-0.21%	6,510
Sep 8, 2025	33.25	33.77	32.65	32.74	32.74	0.52%	2,185
Sep 5, 2025	31.72	33.50	31.33	32.57	32.57	4.83%	3,157
Sep 4, 2025	31.86	31.97	30.94	31.07	31.07	-3.10%	1,154
Sep 3, 2025	31.55	32.16	31.55	32.07	32.07	2.09%	594
Sep 2, 2025	31.98	31.98	31.00	31.41	31.41	-4.31%	3,732
Sep 1, 2025	32.12	33.47	32.12	32.83	32.83	2.64%	58