Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	42.55	42.88	41.09	41.86	41.86	-2.59%	4,964,151
Jul 10, 2025	42.93	43.65	42.46	42.97	42.97	0.28%	4,880,008
Jul 9, 2025	39.79	43.34	39.76	42.85	42.85	4.67%	10,322,888
Jul 8, 2025	40.42	41.61	39.21	40.94	40.94	-3.58%	9,639,418
Jul 7, 2025	41.85	42.77	40.95	42.46	42.46	-0.26%	5,969,914
Jul 3, 2025	41.56	43.89	41.52	42.57	42.57	3.91%	7,032,143
Jul 2, 2025	40.90	42.59	40.75	40.97	40.97	0.15%	6,690,177
Jul 1, 2025	39.81	42.85	38.56	40.91	40.91	3.18%	12,436,153
Jun 30, 2025	39.91	40.77	38.36	39.65	39.65	-3.01%	11,507,080
Jun 27, 2025	42.48	42.88	39.38	40.88	40.88	-4.93%	12,193,412
Jun 26, 2025	40.50	43.27	40.00	43.00	43.00	12.83%	15,876,782
Jun 25, 2025	38.30	38.76	36.60	38.11	38.11	-0.70%	9,841,649
Jun 24, 2025	34.76	38.56	34.35	38.38	38.38	11.05%	11,605,437
Jun 23, 2025	35.84	36.21	34.46	34.56	34.56	-3.60%	8,131,098
Jun 20, 2025	36.45	37.39	35.69	35.85	35.85	-1.46%	13,064,894
Jun 18, 2025	34.82	36.74	34.72	36.38	36.38	4.18%	14,579,549
Jun 17, 2025	36.13	36.31	33.01	34.92	34.92	-23.97%	34,627,890
Jun 16, 2025	46.50	46.62	44.36	45.93	45.93	0.72%	6,310,818
Jun 13, 2025	44.34	46.94	44.11	45.60	45.60	2.02%	6,456,416
Jun 12, 2025	45.55	45.84	44.02	44.70	44.70	-1.29%	3,755,722
Jun 11, 2025	45.67	46.24	45.03	45.28	45.28	0.44%	3,956,323
Jun 10, 2025	44.84	46.40	43.95	45.08	45.08	4.21%	6,139,114
Jun 9, 2025	41.75	44.40	41.52	43.26	43.26	5.05%	6,755,719
Jun 6, 2025	41.68	41.96	41.01	41.18	41.18	-0.29%	6,994,651
Jun 5, 2025	43.13	43.17	41.06	41.30	41.30	-4.31%	7,291,671
Jun 4, 2025	44.07	44.14	42.80	43.16	43.16	-1.35%	4,167,891
Jun 3, 2025	40.88	43.86	40.39	43.75	43.75	5.88%	6,100,362
Jun 2, 2025	41.39	41.72	40.34	41.32	41.32	-0.17%	5,034,860
May 30, 2025	38.99	41.81	38.15	41.39	41.39	5.48%	9,516,472
May 29, 2025	39.46	39.90	38.60	39.24	39.24	0.72%	6,359,656
May 28, 2025	40.09	40.12	38.94	38.96	38.96	-3.13%	4,880,720
May 27, 2025	40.15	40.80	39.50	40.22	40.22	1.46%	6,167,287
May 23, 2025	37.77	39.98	37.60	39.64	39.64	4.30%	10,168,324
May 22, 2025	37.80	40.50	37.59	38.01	38.01	-19.63%	30,803,200
May 21, 2025	48.35	48.48	46.94	47.29	47.29	-3.57%	5,738,648
May 20, 2025	48.78	50.53	48.67	49.04	49.04	0.53%	4,367,389
May 19, 2025	48.87	49.30	47.75	48.78	48.78	-3.21%	5,521,337
May 16, 2025	49.95	51.88	49.10	50.40	50.40	1.36%	6,249,593
May 15, 2025	47.33	50.29	46.57	49.73	49.73	3.01%	6,505,196
May 14, 2025	45.60	48.73	45.49	48.27	48.27	5.79%	8,374,661
May 13, 2025	45.27	47.19	43.93	45.63	45.63	-4.82%	18,298,764
May 12, 2025	54.17	54.43	47.24	47.94	47.94	-5.58%	14,879,522
May 9, 2025	49.29	51.18	48.83	50.78	50.78	3.52%	6,578,328
May 8, 2025	43.96	50.48	43.77	49.05	49.05	12.17%	10,304,512
May 7, 2025	43.56	44.32	43.09	43.73	43.73	-0.32%	4,682,562
May 6, 2025	44.77	45.98	43.78	43.87	43.87	-1.24%	5,876,844
May 5, 2025	45.50	45.62	44.12	44.42	44.42	-2.50%	4,156,051
May 2, 2025	44.78	46.23	44.65	45.56	45.56	2.27%	4,097,361
May 1, 2025	44.74	45.42	43.80	44.55	44.55	-0.09%	5,883,064
Apr 30, 2025	46.27	46.80	44.21	44.59	44.59	-6.54%	5,685,281