VIE:ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.56	31.75	29.89	29.89	29.89	-4.57%	2
Sep 17, 2026	31.18	31.61	31.14	31.32	31.32	0.74%	1,341
Sep 16, 2026	32.02	32.04	31.06	31.09	31.09	-0.14%	497
Sep 15, 2026	31.54	31.97	31.13	31.13	31.13	-2.08%	496
Sep 14, 2026	31.04	31.88	30.72	31.79	31.79	-1.49%	497
Sep 11, 2026	32.02	32.27	31.80	32.27	32.27	4.87%	249
Sep 10, 2026	31.58	31.73	30.77	30.77	30.77	-8.78%	497
Sep 9, 2026	33.51	33.73	33.15	33.73	33.73	4.74%	497
Sep 8, 2026	31.46	32.21	31.28	32.21	32.21	4.58%	250
Sep 7, 2026	31.60	31.60	30.68	30.80	30.80	0.28%	1
Sep 4, 2026	31.46	31.61	30.71	30.71	30.71	-0.16%	248
Sep 3, 2026	30.61	30.76	30.60	30.76	30.76	2.33%	2
Sep 2, 2026	30.61	31.00	30.06	30.06	30.06	-1.75%	254
Sep 1, 2026	31.62	31.62	30.60	30.60	30.60	-2.35%	496
Aug 31, 2026	32.14	32.20	31.30	31.33	31.33	-3.21%	263
Aug 28, 2026	33.56	33.58	32.37	32.37	32.37	-3.20%	251
Aug 27, 2026	33.43	34.21	33.15	33.44	33.44	4.91%	1,287
Aug 26, 2026	31.91	32.29	31.88	31.88	31.88	-0.16%	497
Aug 25, 2026	32.38	32.40	31.64	31.93	31.93	-0.31%	658
Aug 24, 2026	32.83	33.00	32.03	32.03	32.03	-5.31%	499
Aug 21, 2026	33.32	33.82	33.32	33.82	33.82	3.02%	996
Aug 20, 2026	33.90	33.90	32.83	32.83	32.83	-1.40%	248
Aug 19, 2026	32.34	33.30	32.34	33.30	33.30	1.68%	254
Aug 18, 2026	33.17	33.17	32.75	32.75	32.75	-2.01%	252
Aug 17, 2026	35.30	35.38	33.42	33.42	33.42	-4.85%	487
Aug 14, 2026	35.33	35.91	35.12	35.12	35.12	0.36%	252
Aug 13, 2026	35.50	35.68	34.81	35.00	35.00	-2.02%	510
Aug 12, 2026	36.86	37.31	35.72	35.72	35.72	-1.39%	961
Aug 11, 2026	35.64	36.30	35.49	36.22	36.22	2.22%	459
Aug 10, 2026	36.53	36.53	35.36	35.44	35.44	-1.16%	121
Aug 7, 2026	34.74	35.85	34.71	35.85	35.85	3.88%	503
Aug 6, 2026	33.91	34.51	32.87	34.51	34.51	-0.27%	749
Aug 5, 2026	36.42	36.49	34.51	34.61	34.61	-2.62%	999
Aug 4, 2026	34.26	35.54	34.26	35.54	35.54	7.11%	496
Aug 3, 2026	32.87	33.62	32.34	33.18	33.18	4.06%	800
Jul 31, 2026	32.96	33.22	31.88	31.88	31.88	2.95%	521
Jul 30, 2026	30.88	31.49	30.88	30.97	30.97	-4.12%	626
Jul 29, 2026	32.25	32.96	31.84	32.30	32.30	1.67%	1,496
Jul 28, 2026	33.18	33.18	31.70	31.77	31.77	-0.84%	502
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