Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	48.20	48.74	48.20	48.46	-	0.31%	620
Feb 11, 2026	50.84	51.85	47.17	48.31	48.31	-6.42%	81,637
Feb 10, 2026	50.72	52.23	48.32	51.63	51.63	3.24%	43,178
Feb 9, 2026	49.77	51.00	47.61	50.01	50.01	1.77%	35,042
Feb 6, 2026	46.01	51.41	45.55	49.14	49.14	1.63%	92,295
Feb 5, 2026	51.74	52.42	47.18	48.35	48.35	-2.99%	104,003
Feb 4, 2026	45.25	52.79	44.00	49.84	49.84	36.37%	361,556
Feb 3, 2026	36.82	38.02	35.98	36.55	36.55	1.42%	17,370
Feb 2, 2026	36.29	37.75	35.45	36.04	36.04	-2.41%	11,148
Jan 30, 2026	38.00	39.00	36.59	36.93	36.93	-2.70%	21,260
Jan 29, 2026	40.47	40.85	36.79	37.96	37.96	-7.07%	33,069
Jan 28, 2026	40.01	41.71	40.01	40.84	40.84	2.19%	17,768
Jan 27, 2026	39.42	40.40	38.63	39.97	39.97	2.45%	8,778
Jan 26, 2026	39.00	40.28	38.05	39.01	39.01	-2.86%	19,321
Jan 23, 2026	41.30	42.63	39.66	40.16	40.16	-0.51%	33,475
Jan 22, 2026	36.10	41.14	35.99	40.37	40.37	14.13%	32,500
Jan 21, 2026	34.60	35.81	34.33	35.37	35.37	3.27%	7,782
Jan 20, 2026	35.00	36.19	34.23	34.25	34.25	-3.05%	37,592
Jan 16, 2026	35.53	35.69	34.70	35.33	35.33	-1.04%	10,894
Jan 15, 2026	36.17	36.29	34.87	35.70	35.70	-2.02%	12,873
Jan 14, 2026	36.50	37.33	36.01	36.44	36.44	1.45%	15,040
Jan 13, 2026	36.53	37.25	35.30	35.92	35.92	-3.00%	14,930
Jan 12, 2026	34.94	37.64	34.77	37.03	37.03	6.28%	48,437
Jan 9, 2026	35.52	36.22	34.70	34.84	34.84	-2.95%	18,797
Jan 8, 2026	34.35	36.20	34.15	35.90	35.90	4.96%	28,440
Jan 7, 2026	34.95	35.34	33.94	34.21	34.20	-1.17%	10,125
Jan 6, 2026	34.15	35.52	34.15	34.61	34.61	1.33%	38,095
Jan 5, 2026	34.50	35.12	33.64	34.16	34.16	-0.87%	19,254
Jan 2, 2026	32.64	34.75	32.16	34.46	34.46	7.63%	25,278
Dec 31, 2025	32.05	32.27	31.81	32.02	32.02	-1.68%	6,158
Dec 30, 2025	33.39	33.39	32.52	32.56	32.56	-2.11%	5,611
Dec 29, 2025	33.01	33.91	32.64	33.26	33.26	1.29%	13,026
Dec 24, 2025	32.15	32.85	32.06	32.84	32.84	3.01%	15,755
Dec 23, 2025	33.28	33.47	31.56	31.88	31.88	-4.95%	15,693
Dec 22, 2025	33.65	34.10	33.25	33.54	33.54	1.19%	15,919
Dec 19, 2025	33.19	33.49	32.49	33.15	33.15	0.19%	8,105
Dec 18, 2025	32.30	33.78	32.30	33.08	33.08	4.52%	16,497
Dec 17, 2025	31.99	33.08	31.65	31.65	31.65	-0.44%	6,799
Dec 16, 2025	30.89	32.97	30.89	31.79	31.79	0.99%	11,142
Dec 15, 2025	32.31	32.72	31.17	31.48	31.48	-2.90%	8,021
Dec 12, 2025	33.20	33.28	32.16	32.42	32.42	-1.07%	21,419
Dec 11, 2025	32.21	33.32	32.20	32.77	32.77	0.18%	7,924
Dec 10, 2025	31.30	32.71	31.21	32.71	32.71	3.22%	5,191
Dec 9, 2025	31.06	32.48	30.92	31.69	31.69	1.82%	17,845
Dec 8, 2025	31.59	31.59	30.79	31.13	31.13	-1.41%	21,443
Dec 5, 2025	30.85	32.69	30.35	31.57	31.57	4.68%	42,420
Dec 4, 2025	29.30	30.29	28.90	30.16	30.16	4.47%	4,651
Dec 3, 2025	29.25	29.59	28.75	28.87	28.87	-1.63%	5,331
Dec 2, 2025	28.65	29.35	28.65	29.35	29.35	0.78%	5,918
Dec 1, 2025	28.58	29.40	28.12	29.12	29.12	1.04%	9,265