Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.90	35.90	34.35	34.43	34.43	-3.18%	1,771
Mar 5, 2026	36.69	36.84	35.56	35.56	35.56	-3.00%	615
Mar 4, 2026	36.91	37.51	36.35	36.66	36.66	-1.20%	3,371
Mar 3, 2026	37.73	37.73	36.57	37.11	37.11	-2.65%	2,234
Mar 2, 2026	35.14	38.12	35.01	38.12	38.12	5.90%	1,031
Feb 27, 2026	38.84	38.84	35.99	35.99	35.99	-10.28%	-
Feb 26, 2026	40.94	41.28	39.74	40.12	40.12	-5.47%	1,285
Feb 25, 2026	42.01	43.67	41.90	42.44	42.44	0.87%	3,463
Feb 24, 2026	40.26	42.07	39.88	42.07	42.07	6.44%	1,259
Feb 23, 2026	38.93	39.53	38.93	39.53	39.53	2.73%	706
Feb 20, 2026	37.86	39.21	37.46	38.48	38.48	1.40%	907
Feb 19, 2026	39.20	39.20	37.00	37.95	37.95	-3.04%	1,406
Feb 18, 2026	39.26	39.88	38.60	39.14	39.14	2.46%	1,249
Feb 17, 2026	36.64	38.20	36.55	38.20	38.20	4.27%	353
Feb 16, 2026	36.49	36.80	36.49	36.63	36.63	-2.22%	-
Feb 13, 2026	37.22	37.47	36.71	37.46	37.46	-0.72%	631
Feb 12, 2026	40.74	41.47	37.73	37.73	37.73	-8.02%	353
Feb 11, 2026	42.42	43.49	40.94	41.02	41.02	-5.87%	1,901
Feb 10, 2026	42.37	43.58	42.22	43.58	43.58	6.58%	43
Feb 9, 2026	42.56	42.56	40.89	40.89	40.89	1.33%	-
Feb 6, 2026	39.83	42.45	39.83	40.36	40.36	-0.27%	2,301
Feb 5, 2026	43.77	43.77	40.25	40.47	40.47	-6.62%	3,950
Feb 4, 2026	37.62	44.36	37.62	43.34	43.34	38.52%	2,368
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