VIE:ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.18	33.18	32.73	32.73	-	2.15%	-
Jul 27, 2026	33.16	33.26	32.04	32.04	32.04	-4.14%	254
Jul 24, 2026	34.23	34.32	32.48	33.42	33.42	-2.99%	1,007
Jul 23, 2026	34.74	35.05	34.45	34.45	34.45	-3.39%	254
Jul 22, 2026	34.86	35.66	34.64	35.66	35.66	0.95%	252
Jul 21, 2026	35.21	35.33	34.60	35.33	35.33	1.38%	748
Jul 20, 2026	36.34	36.78	34.85	34.85	34.85	-2.48%	6
Jul 17, 2026	35.33	35.73	35.26	35.73	35.73	-3.81%	7
Jul 16, 2026	38.35	38.35	37.15	37.15	37.15	-2.49%	5
Jul 15, 2026	39.77	40.29	38.10	38.10	38.10	-3.42%	206
Jul 14, 2026	37.88	39.49	37.88	39.45	39.45	3.69%	1,182
Jul 13, 2026	38.71	38.76	38.04	38.04	38.04	-4.39%	5
Jul 10, 2026	39.29	39.79	39.29	39.79	39.79	-1.25%	20
Jul 9, 2026	37.81	40.29	37.81	40.29	40.29	11.48%	744
Jul 8, 2026	37.42	37.57	36.14	36.14	36.14	-0.65%	658
Jul 7, 2026	39.14	39.14	36.38	36.38	36.38	-8.55%	10
Jul 6, 2026	38.20	39.78	36.74	39.78	39.78	4.26%	1,866
Jul 3, 2026	38.09	38.85	38.05	38.15	38.15	-1.19%	157
Jul 2, 2026	41.18	41.21	38.61	38.61	38.61	-11.67%	5
Jul 1, 2026	43.31	43.77	41.94	43.71	43.71	2.38%	1,775
Jun 30, 2026	42.52	47.98	42.52	42.70	42.70	5.55%	3,295
Jun 29, 2026	41.91	42.16	39.84	40.45	40.45	-2.32%	1,049
Jun 26, 2026	41.12	41.96	40.22	41.41	41.41	1.97%	2,116
Jun 25, 2026	43.47	43.47	40.50	40.61	40.61	-5.65%	2,710
Jun 24, 2026	41.94	43.67	41.91	43.04	43.04	0.19%	3,235
Jun 23, 2026	44.27	44.32	42.96	42.96	42.96	-8.28%	61
Jun 22, 2026	45.57	47.29	45.34	46.84	46.84	1.55%	1,883
Jun 19, 2026	45.50	46.20	45.50	46.13	46.13	0.83%	195
Jun 18, 2026	42.30	45.75	42.24	45.75	45.75	6.79%	1,694
Jun 17, 2026	43.66	43.80	42.73	42.84	42.84	-3.78%	756
Jun 16, 2026	45.37	45.46	43.68	44.52	44.52	-0.54%	1,127
Jun 15, 2026	49.01	49.56	44.76	44.76	44.76	-4.42%	566
Jun 12, 2026	47.46	49.01	46.27	46.83	46.83	2.71%	1,614
Jun 11, 2026	44.19	45.60	44.19	45.60	45.60	0.82%	83
Jun 10, 2026	45.99	46.10	44.72	45.23	45.23	1.66%	2,579
Jun 9, 2026	50.04	50.31	44.49	44.49	44.49	-11.12%	1,478
Jun 8, 2026	48.18	51.52	48.18	50.05	50.05	-3.21%	1,976
Jun 5, 2026	57.96	57.96	51.71	51.71	51.71	-11.46%	310
Jun 4, 2026	59.22	59.22	56.93	58.40	58.40	-2.65%	1,396
Jun 3, 2026	62.32	62.52	59.60	59.99	59.99	4.59%	1,223
Jun 2, 2026	53.67	57.36	53.67	57.36	57.36	2.81%	290
Jun 1, 2026	58.73	58.73	54.40	55.79	55.79	-5.81%	-
May 29, 2026	59.71	61.67	59.23	59.23	59.23	-1.05%	310
May 28, 2026	59.76	61.87	59.02	59.86	59.86	-3.72%	2,440
May 27, 2026	58.08	62.17	58.00	62.17	62.17	5.91%	1,538
May 26, 2026	56.71	58.70	55.82	58.70	58.70	4.88%	2,766
May 25, 2026	55.81	57.69	55.81	55.97	55.97	1.28%	442
May 22, 2026	54.25	55.26	52.35	55.26	55.26	14.89%	2,007
May 21, 2026	45.72	48.31	45.71	48.10	48.10	9.36%	1,992
May 20, 2026	40.48	43.99	40.48	43.99	43.99	9.14%	872