Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	31.99	31.99	31.99	31.99	-	0.63%	46
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
Nov 28, 2025	28.09	29.04	27.95	28.82	28.82	2.53%	10,674
Nov 26, 2025	27.90	28.21	27.66	28.11	28.11	1.33%	3,748
Nov 25, 2025	26.74	27.77	26.44	27.74	27.74	3.62%	13,096
Nov 24, 2025	26.99	27.07	26.58	26.77	26.77	-1.75%	13,867
Nov 21, 2025	26.15	27.49	25.79	27.25	27.25	2.27%	33,936
Nov 20, 2025	27.59	28.16	26.64	26.64	26.64	-1.37%	21,736
Nov 19, 2025	27.64	28.20	26.95	27.01	27.01	-3.84%	21,921
Nov 18, 2025	27.27	28.25	27.15	28.09	28.09	1.67%	10,472
Nov 17, 2025	28.79	29.10	27.46	27.63	27.63	-3.74%	23,773
Nov 14, 2025	29.01	29.82	28.00	28.70	28.70	-0.65%	33,225
Nov 13, 2025	30.98	30.98	28.85	28.89	28.89	-6.51%	42,622
Nov 12, 2025	31.00	31.89	30.46	30.90	30.90	-1.07%	42,620
Nov 11, 2025	33.00	33.40	30.99	31.24	31.24	-3.11%	40,848
Nov 10, 2025	30.70	32.24	30.47	32.24	32.24	9.55%	23,514
Nov 7, 2025	31.00	31.20	29.04	29.43	29.43	-5.56%	21,315
Nov 6, 2025	32.40	32.68	30.63	31.16	31.16	-3.02%	22,905
Nov 5, 2025	28.91	32.42	28.90	32.13	32.13	8.42%	62,468
Nov 4, 2025	29.52	30.49	28.96	29.64	29.64	-0.22%	50,818
Nov 3, 2025	30.62	30.90	29.44	29.70	29.70	-2.43%	42,680
Oct 31, 2025	30.51	31.10	30.00	30.44	30.44	1.23%	24,652
Oct 30, 2025	31.37	31.40	29.96	30.07	30.07	-3.90%	38,786
Oct 29, 2025	33.75	33.97	31.19	31.29	31.29	-15.29%	171,299
Oct 28, 2025	36.89	37.14	36.21	36.94	36.94	-0.22%	32,287
Oct 27, 2025	36.80	37.53	36.28	37.02	37.02	1.42%	50,995
Oct 24, 2025	35.99	37.28	35.90	36.50	36.50	2.91%	17,826
Oct 23, 2025	35.35	35.88	34.76	35.47	35.47	1.19%	17,925
Oct 22, 2025	37.45	37.45	34.87	35.05	35.05	-5.65%	25,481
Oct 21, 2025	37.80	37.99	36.83	37.15	37.15	-1.82%	30,956
Oct 20, 2025	36.56	38.39	36.56	37.84	37.84	4.37%	18,796
Oct 17, 2025	37.20	37.20	35.52	36.25	36.25	-2.52%	49,393
Oct 16, 2025	38.00	38.18	36.71	37.19	37.19	-1.94%	32,772
Oct 15, 2025	36.66	39.50	36.66	37.93	37.93	2.95%	66,916
Oct 14, 2025	35.04	36.90	34.05	36.84	36.84	4.97%	45,400
Oct 13, 2025	35.39	35.88	34.23	35.10	35.10	3.23%	17,018
Oct 10, 2025	36.98	37.15	33.76	34.00	34.00	-8.32%	77,499
Oct 9, 2025	36.20	39.20	35.85	37.09	37.09	3.94%	63,610
Oct 8, 2025	36.47	36.47	35.67	35.68	35.68	-1.95%	28,472