Skip to main content
Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
91.64
+0.07 (0.08%)
At close: Oct 18, 2024, 4:00 PM
91.59
-0.05 (-0.05%)
After-hours: Oct 18, 2024, 7:55 PM EDT

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202492.2592.5390.8391.6491.640.08%2,818,032
Oct 17, 202493.2093.5790.9691.5791.57-1.68%2,510,029
Oct 16, 202491.6193.4190.7793.1393.131.18%3,442,699
Oct 15, 202498.8999.5090.9292.0492.04-9.29%7,599,794
Oct 14, 2024101.00102.0099.87101.47101.470.50%2,054,779
Oct 11, 202498.55102.7398.36100.97100.971.79%2,705,362
Oct 10, 2024103.33103.9998.7099.1999.19-5.82%4,390,314
Oct 9, 2024104.28105.92103.11105.32105.321.10%1,936,718
Oct 8, 2024104.58105.70103.35104.17104.17-2.06%1,810,524
Oct 7, 2024105.50107.14104.12106.36106.360.39%1,864,586
Oct 4, 2024108.95109.50103.84105.95105.95-0.79%2,732,819
Oct 3, 2024107.60108.56105.31106.79106.79-1.36%1,683,565
Oct 2, 2024109.96110.87104.72108.26108.26-2.64%2,327,538
Oct 1, 2024113.05113.83109.50111.20111.20-1.61%2,036,544
Sep 30, 2024114.56116.41111.56113.02113.02-1.72%2,019,920
Sep 27, 2024115.34116.76114.35115.00115.001.22%1,973,748
Sep 26, 2024116.40116.91111.15113.61113.610.28%2,843,664
Sep 25, 2024116.75117.38112.68113.29113.29-2.91%1,918,529
Sep 24, 2024117.50118.13114.68116.69116.69-0.26%1,612,315
Sep 23, 2024115.39117.18112.88117.00117.001.83%1,872,836
Sep 20, 2024117.31117.94113.04114.90114.90-2.10%3,701,457
Sep 19, 2024124.40124.40116.93117.36117.36-1.99%2,567,009
Sep 18, 2024118.59126.19118.59119.74119.741.02%4,111,219
Sep 17, 2024112.04118.70111.10118.53118.536.31%3,448,792
Sep 16, 2024109.36112.77107.72111.49111.491.44%1,760,330
Sep 13, 2024107.40110.44107.35109.91109.913.86%2,330,636
Sep 12, 2024110.42110.54105.55105.83105.83-4.30%2,333,899
Sep 11, 2024108.21111.26106.90110.59110.595.72%4,135,890
Sep 10, 2024103.38104.88100.48104.61104.611.52%2,226,344
Sep 9, 2024109.08109.87102.11103.04103.04-5.16%2,608,746
Sep 6, 2024113.03113.65107.95108.65108.65-3.06%1,628,396
Sep 5, 2024113.74114.74111.64112.08112.08-0.91%1,190,557
Sep 4, 2024111.05115.06111.00113.11113.110.18%1,354,338
Sep 3, 2024118.63119.28112.34112.91112.91-6.72%2,353,967
Aug 30, 2024121.31122.00118.90121.04121.04-0.21%1,999,684
Aug 29, 2024123.18124.50121.01121.30121.30-1.90%1,605,949
Aug 28, 2024122.20125.74121.67123.65123.650.91%2,326,527
Aug 27, 2024121.37123.00118.46122.53122.53-0.05%1,997,652
Aug 26, 2024125.00130.08122.46122.59122.59-0.33%3,068,059
Aug 23, 2024117.10124.21116.64123.00123.006.50%2,729,010
Aug 22, 2024118.38119.77115.20115.49115.49-3.20%1,259,923
Aug 21, 2024118.50119.84117.26119.31119.311.99%1,806,014
Aug 20, 2024118.72119.95116.18116.98116.98-2.28%1,020,751
Aug 19, 2024116.00120.80115.93119.71119.712.85%2,154,476
Aug 16, 2024116.10117.78115.28116.39116.39-0.62%1,396,506
Aug 15, 2024113.69119.70112.41117.12117.125.37%2,740,789
Aug 14, 2024113.07113.22109.27111.15111.15-1.22%1,517,651
Aug 13, 2024110.00112.71109.40112.52112.523.13%1,754,232
Aug 12, 2024107.86109.81107.09109.11109.111.16%1,707,566
Aug 9, 2024107.92108.80105.11107.86107.86-0.86%2,417,728
Aug 8, 2024102.94109.30102.67108.80108.805.20%3,067,281
Aug 7, 2024107.04108.88103.21103.42103.421.86%3,294,976
Aug 6, 2024102.64104.86100.80101.53101.53-1.80%2,772,357
Aug 5, 202499.91108.4696.78103.39103.39-1.71%3,882,965
Aug 2, 2024105.07108.47103.31105.19105.19-4.09%2,869,094
Aug 1, 2024115.77118.28109.04109.68109.68-4.72%3,263,433
Jul 31, 2024111.37118.59110.07115.11115.115.25%3,621,497
Jul 30, 2024114.22114.22109.23109.37109.37-3.83%3,594,995
Jul 29, 2024119.08120.99112.90113.72113.72-4.71%4,495,995
Jul 26, 2024120.29122.95117.24119.34119.341.55%3,589,529
Jul 25, 2024116.06121.01115.48117.52117.520.52%5,068,095
Jul 24, 2024109.26120.18107.56116.91116.9112.80%14,753,784
Jul 23, 2024102.90105.66102.88103.64103.64-1.05%4,449,823
Jul 22, 2024109.14109.29102.30104.74104.74-0.68%4,204,230
Jul 19, 2024107.74108.69105.32105.46105.46-2.30%3,238,581
Jul 18, 2024113.62115.23105.58107.95107.95-2.88%4,928,166
Jul 17, 2024112.64115.20108.62111.15111.15-4.32%4,367,010
Jul 16, 2024114.61116.40111.12116.17116.172.75%3,620,611
Jul 15, 2024114.66115.87110.35113.06113.06-5.26%5,350,674
Jul 12, 2024113.51119.71113.30119.34119.346.86%5,640,585
Jul 11, 2024111.64115.29108.75111.68111.684.62%6,112,359
Jul 10, 2024104.81107.28102.55106.75106.753.05%2,975,974
Jul 9, 2024101.69104.76100.04103.59103.590.76%3,304,257
Jul 8, 202498.60102.9597.76102.81102.815.84%3,542,872
Jul 5, 2024100.69101.4697.0097.1497.14-2.05%2,858,220
Jul 3, 202497.0099.1895.2599.1799.173.55%3,961,714
Jul 2, 202496.4599.5895.2195.7795.77-1.53%3,725,621
Jul 1, 202499.5099.7196.8897.2697.26-2.46%3,124,539
Jun 28, 2024105.17105.5598.3799.7199.71-5.25%5,476,955
Jun 27, 2024102.95106.49101.58105.23105.232.21%3,206,842
Jun 26, 2024101.36103.16100.41102.95102.951.08%4,486,790
Jun 25, 2024106.94108.00101.52101.85101.85-5.71%5,617,284
Jun 24, 2024106.92109.11104.55108.02108.021.27%5,093,025
Jun 21, 2024107.83108.80105.42106.67106.67-1.75%5,712,666
Jun 20, 2024110.92113.00107.65108.57108.57-8.77%7,521,958
Jun 18, 2024119.50121.19118.25119.01119.01-1.51%2,673,111
Jun 17, 2024123.67124.20118.32120.83120.83-3.03%3,668,523
Jun 14, 2024129.39131.74124.28124.61124.61-3.94%3,054,976
Jun 13, 2024134.02134.99128.70129.72129.72-3.57%2,671,675
Jun 12, 2024139.60141.63133.09134.52134.521.59%4,992,573
Jun 11, 2024129.39132.85126.37132.41132.411.33%2,667,348
Jun 10, 2024123.23131.24122.02130.67130.676.45%3,441,898
Jun 7, 2024129.91130.38122.06122.75122.75-7.22%3,724,300
Jun 6, 2024133.00133.00129.97132.30132.30-0.71%1,740,832
Jun 5, 2024131.58134.98129.33133.24133.242.67%2,612,455
Jun 4, 2024128.04132.20125.90129.77129.771.74%2,964,462
Jun 3, 2024131.21131.61126.74127.55127.55-0.27%2,226,245
May 31, 2024132.00134.00125.23127.90127.90-2.11%6,043,301
May 30, 2024127.00133.34126.37130.66130.663.95%3,948,734
May 29, 2024125.54128.84124.80125.69125.69-2.85%3,980,936