Enphase Energy, Inc. (LON:0QYE)
London · Delayed Price · Currency is GBP · Price in USD 39.98
+1.04 (2.68%)
At close: Sep 17, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 35.50 | 36.12 | 34.07 | 34.21 | 34.21 | -4.15% | 33,034 |
| Aug 20, 2025 | 35.95 | 36.73 | 35.53 | 35.69 | 35.69 | -0.42% | 26,676 |
| Aug 19, 2025 | 35.96 | 36.82 | 35.30 | 35.84 | 35.84 | -1.43% | 42,054 |
| Aug 18, 2025 | 35.69 | 37.34 | 35.00 | 36.36 | 36.36 | -1.38% | 72,196 |
| Aug 15, 2025 | 32.00 | 36.87 | 32.00 | 36.87 | 36.87 | 16.17% | 66,802 |
| Aug 14, 2025 | 34.00 | 34.00 | 31.33 | 31.74 | 31.74 | -7.07% | 74,920 |
| Aug 13, 2025 | 33.65 | 34.63 | 32.91 | 34.15 | 34.15 | 2.87% | 24,704 |
| Aug 12, 2025 | 33.00 | 33.35 | 32.17 | 33.20 | 33.20 | 1.34% | 17,211 |
| Aug 11, 2025 | 33.88 | 34.25 | 32.38 | 32.76 | 32.76 | 1.19% | 51,903 |
| Aug 8, 2025 | 32.27 | 32.50 | 31.60 | 32.38 | 32.38 | 0.89% | 33,858 |
| Aug 7, 2025 | 30.30 | 32.11 | 30.29 | 32.09 | 32.09 | 6.54% | 29,500 |
| Aug 6, 2025 | 32.00 | 32.00 | 30.12 | 30.12 | 30.12 | -5.13% | 43,636 |
| Aug 5, 2025 | 32.00 | 32.36 | 31.29 | 31.75 | 31.75 | 0.60% | 6,660 |
| Aug 4, 2025 | 31.80 | 32.11 | 31.35 | 31.56 | 31.56 | 0.21% | 12,412 |
| Aug 1, 2025 | 32.00 | 32.86 | 31.19 | 31.49 | 31.49 | -2.03% | 13,471 |
| Jul 31, 2025 | 33.70 | 33.87 | 32.13 | 32.15 | 32.15 | -5.01% | 21,238 |
| Jul 30, 2025 | 33.69 | 34.28 | 32.89 | 33.84 | 33.84 | -0.41% | 22,840 |
| Jul 29, 2025 | 34.89 | 34.90 | 33.66 | 33.98 | 33.98 | -2.24% | 21,666 |
| Jul 28, 2025 | 35.98 | 36.70 | 34.70 | 34.76 | 34.76 | -1.25% | 27,763 |
| Jul 25, 2025 | 35.60 | 35.78 | 34.98 | 35.20 | 35.20 | -0.09% | 48,260 |
| Jul 24, 2025 | 36.46 | 37.20 | 35.15 | 35.23 | 35.23 | -3.51% | 49,372 |
| Jul 23, 2025 | 39.27 | 40.60 | 35.90 | 36.51 | 36.51 | -13.95% | 240,400 |
| Jul 22, 2025 | 39.60 | 42.51 | 39.55 | 42.43 | 42.43 | 7.28% | 42,610 |
| Jul 21, 2025 | 39.74 | 40.79 | 39.13 | 39.55 | 39.55 | 0.20% | 40,124 |
| Jul 18, 2025 | 38.83 | 39.76 | 38.60 | 39.47 | 39.47 | 1.75% | 15,024 |
| Jul 17, 2025 | 39.15 | 39.77 | 38.77 | 38.79 | 38.79 | -1.41% | 11,156 |
| Jul 16, 2025 | 40.15 | 40.64 | 39.13 | 39.35 | 39.35 | -2.51% | 11,798 |
| Jul 15, 2025 | 41.23 | 42.33 | 40.10 | 40.36 | 40.36 | -3.14% | 30,729 |
| Jul 14, 2025 | 41.84 | 43.17 | 41.48 | 41.67 | 41.67 | 0.45% | 32,480 |
| Jul 11, 2025 | 43.15 | 43.38 | 41.14 | 41.49 | 41.49 | -3.55% | 16,578 |
| Jul 10, 2025 | 42.89 | 43.58 | 42.51 | 43.01 | 43.01 | 1.54% | 10,379 |
| Jul 9, 2025 | 39.53 | 42.36 | 39.00 | 42.36 | 42.36 | 3.56% | 38,863 |