Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	37.32	37.90	36.17	36.39	36.39	-2.70%	48,454
Oct 6, 2025	37.20	37.68	36.85	37.40	37.40	1.25%	37,396
Oct 3, 2025	37.81	38.65	36.93	36.94	36.94	-1.48%	44,351
Oct 2, 2025	37.32	38.17	37.15	37.49	37.49	1.42%	29,940
Oct 1, 2025	35.00	37.39	35.00	36.97	36.97	5.28%	36,991
Sep 30, 2025	36.16	36.34	35.07	35.12	35.12	-3.72%	22,282
Sep 29, 2025	36.80	36.90	35.91	36.47	36.47	1.03%	29,780
Sep 26, 2025	37.07	37.07	35.56	36.10	36.10	-1.06%	31,956
Sep 25, 2025	37.89	37.89	36.14	36.49	36.49	-4.77%	42,479
Sep 24, 2025	37.80	39.01	37.53	38.32	38.32	0.67%	25,919
Sep 23, 2025	40.90	41.14	38.06	38.06	38.06	-6.26%	51,523
Sep 22, 2025	38.55	40.71	38.50	40.60	40.60	6.48%	70,023
Sep 19, 2025	38.28	39.00	37.58	38.13	38.13	0.66%	24,146
Sep 18, 2025	39.70	39.75	37.46	37.88	37.88	-5.26%	32,669
Sep 17, 2025	39.05	40.83	38.49	39.98	39.98	2.68%	42,528
Sep 16, 2025	38.09	39.30	37.53	38.94	38.94	2.46%	45,204
Sep 15, 2025	37.95	38.56	37.00	38.00	38.00	0.91%	15,500
Sep 12, 2025	37.64	38.39	37.26	37.66	37.66	-3.58%	19,081
Sep 11, 2025	37.18	39.07	37.11	39.06	39.06	5.19%	38,292
Sep 10, 2025	38.10	39.11	37.08	37.13	37.13	-1.12%	30,496
Sep 9, 2025	38.82	39.40	36.90	37.55	37.55	-1.44%	47,918
Sep 8, 2025	39.24	39.60	37.96	38.10	38.10	-3.21%	38,804
Sep 5, 2025	37.09	39.79	37.09	39.36	39.36	8.51%	48,970
Sep 4, 2025	37.13	37.13	35.60	36.28	36.28	-3.35%	42,410
Sep 3, 2025	36.75	38.00	36.75	37.53	37.53	0.90%	43,698
Sep 2, 2025	37.71	37.80	35.99	37.20	37.20	-0.49%	34,057
Aug 29, 2025	37.60	38.67	37.35	37.38	37.38	-0.10%	17,807
Aug 28, 2025	38.12	38.25	37.19	37.42	37.42	-0.80%	28,172
Aug 27, 2025	38.10	38.34	37.48	37.72	37.72	-1.60%	4,161
Aug 26, 2025	38.05	39.52	38.05	38.34	38.34	0.67%	66,604
Aug 25, 2025	38.48	38.48	37.26	38.08	38.08	0.45%	26,882
Aug 22, 2025	34.30	38.15	34.30	37.91	37.91	10.82%	42,746