Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.67	38.95	37.52	38.95	38.95	1.68%	280
Feb 19, 2026	39.01	39.01	38.30	38.30	38.30	-3.58%	150
Feb 18, 2026	38.55	39.72	38.55	39.72	39.72	9.41%	229
Feb 17, 2026	36.31	36.31	36.31	36.31	36.31	-0.53%	-
Feb 16, 2026	36.50	36.50	36.50	36.50	36.50	-1.38%	-
Feb 13, 2026	37.01	37.01	37.01	37.01	37.01	0.04%	-
Feb 12, 2026	40.47	40.71	37.00	37.00	37.00	-8.28%	478
Feb 11, 2026	42.57	42.57	40.34	40.34	40.34	-1.36%	40
Feb 10, 2026	41.84	42.39	40.89	40.89	40.89	-2.87%	168
Feb 9, 2026	42.10	42.10	42.10	42.10	42.10	1.49%	-
Feb 6, 2026	38.70	41.75	38.70	41.48	41.48	0.59%	240
Feb 5, 2026	43.33	43.97	41.01	41.24	41.24	-3.60%	1,441
Feb 4, 2026	38.84	43.47	38.70	42.78	42.78	36.01%	6,561
Feb 3, 2026	31.15	31.89	31.15	31.45	31.45	2.66%	286
Feb 2, 2026	29.81	30.64	29.81	30.64	30.64	-2.88%	62
Jan 30, 2026	31.55	31.55	31.55	31.55	31.55	0.46%	-
Jan 29, 2026	33.97	33.97	31.40	31.40	31.40	-8.40%	557
Jan 28, 2026	33.56	34.79	33.56	34.28	34.28	2.71%	2,594
Jan 27, 2026	33.23	33.38	33.23	33.38	33.38	3.46%	70
Jan 26, 2026	33.01	33.01	32.26	32.26	32.26	-9.77%	415
Jan 23, 2026	34.65	36.09	34.65	35.76	35.76	2.83%	283
Jan 22, 2026	30.76	34.77	30.76	34.77	34.77	17.80%	4,335
Jan 21, 2026	29.51	29.52	29.51	29.52	29.52	1.78%	100
Jan 20, 2026	30.31	30.31	29.00	29.00	29.00	-1.99%	65
Jan 19, 2026	30.10	30.20	29.59	29.59	29.59	-2.29%	344
Jan 16, 2026	30.44	30.44	30.29	30.29	30.29	-0.05%	115
Jan 15, 2026	30.91	31.35	30.30	30.30	30.30	-2.27%	1,002
Jan 14, 2026	30.97	31.01	30.97	31.01	31.01	-0.74%	31
Jan 13, 2026	31.28	32.03	30.60	31.24	31.24	4.10%	311
Jan 12, 2026	30.01	30.01	30.01	30.01	30.01	-1.51%	-
Jan 9, 2026	30.62	30.62	30.47	30.47	30.47	-0.25%	12
Jan 8, 2026	29.28	30.54	29.28	30.54	30.54	3.12%	10
Jan 7, 2026	29.90	29.90	29.62	29.62	29.62	1.09%	300
Jan 6, 2026	29.02	29.30	29.02	29.30	29.30	2.52%	16
Jan 5, 2026	29.19	29.19	28.58	28.58	28.58	-0.35%	94
Jan 2, 2026	27.51	28.68	27.51	28.68	28.68	2.54%	48
Dec 30, 2025	27.97	27.97	27.97	27.97	27.97	1.41%	-
Dec 29, 2025	27.81	27.81	27.58	27.58	27.58	-3.23%	222
Dec 23, 2025	28.10	28.50	28.10	28.50	28.50	1.32%	200
Dec 22, 2025	28.49	28.49	28.13	28.13	28.13	0.23%	20
Dec 19, 2025	28.06	28.06	28.06	28.06	28.06	1.37%	-
Dec 18, 2025	27.31	27.68	27.31	27.68	27.68	1.19%	151
Dec 17, 2025	27.07	27.36	27.07	27.36	27.36	1.52%	18
Dec 16, 2025	26.36	26.95	26.36	26.95	26.95	-1.43%	115
Dec 15, 2025	27.34	27.34	27.34	27.34	27.34	-2.25%	50
Dec 12, 2025	27.97	27.97	27.97	27.97	27.97	1.76%	-
Dec 11, 2025	27.48	27.48	27.48	27.48	27.48	2.10%	4
Dec 10, 2025	26.95	26.95	26.92	26.92	26.92	-1.77%	70
Dec 9, 2025	26.71	27.40	26.71	27.40	27.40	3.24%	28
Dec 8, 2025	26.79	27.16	26.54	26.54	26.54	-4.39%	142