VIE:ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.23	32.64	31.94	31.94	31.94	-2.07%	103
Apr 1, 2026	33.09	33.27	32.61	32.61	32.61	1.26%	361
Mar 31, 2026	31.41	32.21	31.32	32.21	32.21	-0.45%	688
Mar 30, 2026	32.92	33.32	32.35	32.35	32.35	-2.90%	65
Mar 27, 2026	35.24	35.24	33.11	33.32	33.32	-5.58%	998
Mar 26, 2026	36.71	36.71	35.29	35.29	35.29	-2.72%	1,387
Mar 25, 2026	35.84	36.27	34.67	36.27	36.27	2.98%	1,817
Mar 24, 2026	35.49	35.83	34.81	35.22	35.22	-1.78%	3,494
Mar 23, 2026	37.56	38.98	35.86	35.86	35.86	-6.41%	3,051
Mar 20, 2026	38.62	40.37	38.31	38.32	38.32	4.29%	5,258
Mar 19, 2026	37.48	37.48	36.48	36.74	36.74	-2.82%	1,262
Mar 18, 2026	39.39	39.70	37.49	37.81	37.81	-1.46%	1,012
Mar 17, 2026	39.60	39.83	38.37	38.37	38.37	-2.79%	1,610
Mar 16, 2026	38.87	39.88	38.56	39.47	39.47	2.27%	1,646
Mar 13, 2026	37.16	39.54	37.09	38.59	38.59	5.86%	2,446
Mar 12, 2026	37.02	37.13	36.41	36.46	36.46	-3.21%	-
Mar 11, 2026	37.67	38.44	37.08	37.67	37.67	1.85%	552
Mar 10, 2026	35.04	36.98	35.04	36.98	36.98	5.75%	865
Mar 9, 2026	33.96	34.97	33.55	34.97	34.97	1.57%	711
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%	-