VIE:ENPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	42.50	42.50	40.01	40.30	40.30	-6.04%	1,250
May 18, 2026	44.67	45.16	42.89	42.89	42.89	8.06%	1,561
May 15, 2026	40.61	40.84	39.39	39.69	39.69	-0.51%	2,351
May 14, 2026	35.83	39.90	34.40	39.90	39.90	13.10%	1,667
May 13, 2026	32.27	35.28	32.27	35.28	35.28	15.28%	883
May 12, 2026	31.87	32.02	30.60	30.60	30.60	-5.39%	272
May 11, 2026	30.83	32.35	30.66	32.35	32.35	6.70%	4
May 8, 2026	30.26	30.59	30.02	30.32	30.32	0.23%	8
May 7, 2026	30.47	31.41	30.25	30.25	30.25	1.19%	544
May 6, 2026	30.68	30.99	29.55	29.89	29.89	1.46%	1,519
May 5, 2026	28.02	29.46	27.95	29.46	29.46	7.11%	6
May 4, 2026	28.91	29.06	27.51	27.51	27.51	-1.84%	8
Apr 30, 2026	26.67	28.02	26.52	28.02	28.02	7.03%	6
Apr 29, 2026	26.26	27.94	26.11	26.18	26.18	-12.09%	3,558
Apr 28, 2026	30.36	30.36	29.75	29.78	29.78	1.12%	8
Apr 27, 2026	30.50	30.55	29.45	29.45	29.45	-3.00%	4
Apr 24, 2026	31.08	31.32	30.36	30.36	30.36	-0.62%	8
Apr 23, 2026	29.86	30.81	29.86	30.55	30.55	2.09%	248
Apr 22, 2026	29.13	29.93	29.07	29.93	29.93	0.10%	9
Apr 21, 2026	29.05	29.90	29.02	29.90	29.90	5.84%	10
Apr 20, 2026	27.13	28.25	27.13	28.25	28.25	2.08%	8
Apr 17, 2026	27.14	28.18	27.14	27.67	27.67	2.25%	845
Apr 16, 2026	27.62	28.07	27.06	27.06	27.06	-3.27%	4
Apr 15, 2026	27.28	28.58	27.09	27.98	27.98	3.31%	720
Apr 14, 2026	26.81	27.32	26.81	27.08	27.08	-	8
Apr 13, 2026	26.39	27.28	26.37	27.08	27.08	0.74%	15
Apr 10, 2026	26.78	26.88	26.59	26.88	26.88	-1.25%	8
Apr 9, 2026	27.85	27.85	27.04	27.22	27.22	-3.29%	1,368
Apr 8, 2026	28.64	29.11	28.09	28.15	28.15	3.66%	1,209
Apr 7, 2026	29.00	29.17	27.15	27.15	27.15	-14.98%	47
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