Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	30.99	31.29	30.90	31.29	31.29	2.73%	-
Feb 2, 2026	30.10	31.15	30.10	30.46	30.46	-3.02%	1,056
Jan 30, 2026	31.31	32.05	31.26	31.41	31.41	-0.60%	-
Jan 29, 2026	33.96	33.96	31.60	31.60	31.60	-6.87%	-
Jan 28, 2026	33.70	34.29	33.56	33.93	33.93	1.39%	-
Jan 27, 2026	33.41	33.46	32.57	33.46	33.46	1.21%	-
Jan 26, 2026	33.18	33.30	32.48	33.06	33.06	-3.66%	300
Jan 23, 2026	34.85	35.19	34.32	34.32	34.32	1.70%	-
Jan 22, 2026	30.70	33.74	30.70	33.74	33.74	11.30%	250
Jan 21, 2026	29.64	30.32	29.62	30.32	30.32	2.23%	-
Jan 20, 2026	30.50	30.50	29.66	29.66	29.66	-0.12%	-
Jan 19, 2026	29.83	29.83	29.64	29.69	29.69	-2.80%	-
Jan 16, 2026	30.59	30.59	30.08	30.55	30.55	0.99%	353
Jan 15, 2026	31.04	31.30	30.25	30.25	30.25	-4.45%	-
Jan 14, 2026	31.13	31.90	30.52	31.66	31.66	2.21%	340
Jan 13, 2026	31.47	31.47	30.97	30.97	30.97	-2.10%	-
Jan 12, 2026	29.95	31.64	29.88	31.64	31.64	4.49%	-
Jan 9, 2026	30.73	31.05	30.28	30.28	30.28	-1.30%	353
Jan 8, 2026	29.52	30.68	29.33	30.68	30.68	4.09%	-
Jan 7, 2026	30.02	30.11	29.47	29.47	29.47	-2.17%	353
Jan 6, 2026	29.17	30.13	29.17	30.13	30.13	4.53%	-
Jan 5, 2026	29.34	29.88	28.82	28.82	28.82	-1.34%	35
Jan 2, 2026	27.45	29.21	27.45	29.21	29.21	3.31%	31
Dec 30, 2025	28.12	28.28	28.12	28.28	28.28	-0.25%	-
Dec 29, 2025	27.67	28.35	27.67	28.35	28.35	0.28%	-
Dec 23, 2025	28.50	28.58	28.27	28.27	28.27	-2.21%	362
Dec 22, 2025	28.77	28.91	28.44	28.91	28.91	1.67%	75
Dec 19, 2025	28.08	28.43	28.05	28.43	28.43	0.78%	-
Dec 18, 2025	27.51	28.21	27.49	28.21	28.21	3.92%	-
Dec 17, 2025	27.22	27.41	27.15	27.15	27.15	-0.53%	303
Dec 16, 2025	26.49	27.54	26.32	27.29	27.29	1.87%	287
Dec 15, 2025	27.48	27.77	26.76	26.79	26.79	-2.83%	303
Dec 12, 2025	28.13	28.24	27.53	27.57	27.57	-1.59%	645
Dec 11, 2025	27.60	28.02	27.60	28.02	28.02	3.70%	-
Dec 10, 2025	27.11	27.13	27.02	27.02	27.02	-2.01%	-
Dec 9, 2025	26.88	27.89	26.61	27.57	27.57	2.82%	1,174
Dec 8, 2025	26.99	27.07	26.73	26.82	26.82	-2.91%	310
Dec 5, 2025	26.43	27.62	26.35	27.62	27.62	8.85%	-
Dec 4, 2025	25.20	25.38	25.02	25.38	25.38	2.17%	-
Dec 3, 2025	25.11	25.20	24.84	24.84	24.84	0.06%	-
Dec 2, 2025	24.68	24.96	24.68	24.82	24.82	-1.00%	322
Dec 1, 2025	24.65	25.07	24.35	25.07	25.07	0.56%	200
Nov 28, 2025	24.20	24.93	24.20	24.93	24.93	3.17%	-
Nov 27, 2025	24.14	24.21	24.14	24.17	24.17	0.58%	-
Nov 26, 2025	24.06	24.21	23.94	24.03	24.03	1.48%	-
Nov 25, 2025	23.14	23.68	23.13	23.68	23.68	1.63%	-
Nov 24, 2025	23.56	23.56	23.30	23.30	23.30	0.80%	-
Nov 21, 2025	22.55	23.11	22.55	23.11	23.11	-1.89%	-
Nov 20, 2025	23.84	23.84	23.56	23.56	23.56	-1.13%	-
Nov 19, 2025	23.91	24.10	23.83	23.83	23.83	0.95%	-