Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
53.07
-1.48 (-2.71%)
At close: Apr 15, 2025, 4:00 PM
53.20
+0.13 (0.24%)
After-hours: Apr 15, 2025, 4:31 PM EDT
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 54.46 | 55.41 | 52.42 | 53.07 | 53.07 | -2.71% | 2,550,284 |
| Apr 14, 2025 | 52.59 | 54.94 | 52.10 | 54.55 | 54.55 | 5.13% | 2,953,776 |
| Apr 11, 2025 | 49.36 | 52.08 | 47.93 | 51.89 | 51.89 | 4.70% | 4,266,220 |
| Apr 10, 2025 | 52.51 | 52.59 | 48.42 | 49.56 | 49.56 | -8.44% | 4,962,341 |
| Apr 9, 2025 | 48.50 | 55.12 | 47.48 | 54.13 | 54.13 | 9.31% | 7,734,371 |
| Apr 8, 2025 | 56.29 | 57.38 | 48.38 | 49.52 | 49.52 | -11.19% | 6,045,076 |
| Apr 7, 2025 | 54.71 | 59.40 | 53.21 | 55.76 | 55.76 | -2.64% | 4,120,131 |
| Apr 4, 2025 | 56.76 | 57.81 | 53.52 | 57.27 | 57.27 | -2.55% | 4,407,420 |
| Apr 3, 2025 | 59.05 | 60.66 | 57.02 | 58.77 | 58.77 | -6.00% | 4,312,759 |
| Apr 2, 2025 | 61.73 | 63.70 | 61.46 | 62.52 | 62.52 | 0.21% | 2,081,824 |
| Apr 1, 2025 | 62.23 | 62.63 | 58.91 | 62.39 | 62.39 | 0.55% | 3,068,814 |
| Mar 31, 2025 | 61.10 | 62.14 | 59.06 | 62.05 | 62.05 | 0.65% | 3,117,051 |
| Mar 28, 2025 | 60.74 | 63.00 | 60.14 | 61.65 | 61.65 | 1.55% | 3,418,186 |
| Mar 27, 2025 | 60.14 | 62.65 | 59.94 | 60.71 | 60.71 | 0.93% | 1,942,059 |
| Mar 26, 2025 | 61.96 | 62.85 | 59.52 | 60.15 | 60.15 | -4.17% | 2,450,821 |
| Mar 25, 2025 | 62.05 | 64.40 | 60.93 | 62.77 | 62.77 | 0.98% | 2,321,494 |
| Mar 24, 2025 | 62.59 | 63.84 | 61.97 | 62.16 | 62.16 | 1.01% | 2,127,390 |
| Mar 21, 2025 | 61.25 | 62.88 | 60.58 | 61.54 | 61.54 | -0.24% | 5,259,820 |
| Mar 20, 2025 | 61.40 | 62.97 | 60.84 | 61.69 | 61.69 | -1.00% | 2,076,497 |
| Mar 19, 2025 | 60.62 | 63.58 | 60.50 | 62.31 | 62.31 | 1.52% | 3,052,384 |
| Mar 18, 2025 | 63.02 | 63.25 | 61.05 | 61.38 | 61.38 | -3.80% | 2,859,057 |
| Mar 17, 2025 | 58.69 | 64.47 | 58.69 | 63.80 | 63.80 | 9.75% | 4,525,827 |
| Mar 14, 2025 | 58.94 | 59.83 | 57.68 | 58.13 | 58.13 | 0.21% | 2,073,982 |
| Mar 13, 2025 | 58.20 | 59.88 | 57.63 | 58.01 | 58.01 | -0.80% | 2,601,658 |
| Mar 12, 2025 | 61.78 | 61.78 | 57.86 | 58.48 | 58.48 | -3.86% | 3,645,853 |
| Mar 11, 2025 | 63.32 | 64.27 | 59.71 | 60.83 | 60.83 | -3.93% | 3,747,406 |
| Mar 10, 2025 | 61.52 | 66.70 | 61.23 | 63.32 | 63.32 | 2.74% | 6,325,432 |
| Mar 7, 2025 | 58.53 | 63.66 | 58.24 | 61.63 | 61.63 | 4.96% | 6,453,179 |
| Mar 6, 2025 | 57.40 | 59.69 | 56.94 | 58.72 | 58.72 | 0.12% | 3,005,146 |
| Mar 5, 2025 | 58.27 | 59.09 | 56.24 | 58.65 | 58.65 | 1.37% | 3,720,852 |
| Mar 4, 2025 | 52.21 | 59.11 | 51.63 | 57.86 | 57.86 | 9.44% | 7,480,924 |
| Mar 3, 2025 | 56.23 | 56.56 | 52.66 | 52.87 | 52.87 | -7.78% | 7,004,025 |
| Feb 28, 2025 | 60.50 | 60.57 | 56.83 | 57.33 | 57.33 | -6.31% | 18,717,653 |
| Feb 27, 2025 | 63.17 | 63.24 | 60.84 | 61.19 | 61.19 | -3.96% | 4,370,046 |
| Feb 26, 2025 | 66.02 | 67.03 | 63.62 | 63.71 | 63.71 | -1.73% | 3,924,330 |
| Feb 25, 2025 | 65.96 | 67.20 | 64.71 | 64.83 | 64.83 | -1.89% | 4,241,501 |
| Feb 24, 2025 | 65.34 | 66.74 | 64.00 | 66.08 | 66.08 | 1.90% | 3,442,672 |
| Feb 21, 2025 | 66.58 | 66.59 | 62.95 | 64.85 | 64.85 | -1.99% | 3,198,503 |
| Feb 20, 2025 | 66.53 | 66.89 | 64.44 | 66.17 | 66.17 | -0.29% | 2,668,305 |
| Feb 19, 2025 | 68.15 | 70.78 | 66.28 | 66.36 | 66.36 | 1.05% | 5,101,300 |
| Feb 18, 2025 | 64.20 | 66.58 | 62.00 | 65.67 | 65.67 | 2.71% | 4,612,717 |
| Feb 14, 2025 | 63.34 | 64.20 | 62.40 | 63.94 | 63.94 | 2.16% | 2,402,290 |
| Feb 13, 2025 | 61.38 | 63.34 | 60.86 | 62.59 | 62.59 | 2.41% | 2,922,375 |
| Feb 12, 2025 | 61.00 | 62.29 | 60.26 | 61.12 | 61.12 | -2.33% | 4,509,963 |
| Feb 11, 2025 | 62.94 | 65.42 | 62.32 | 62.58 | 62.58 | -0.75% | 3,732,226 |
| Feb 10, 2025 | 64.00 | 64.25 | 61.70 | 63.05 | 63.05 | -0.76% | 3,943,271 |
| Feb 7, 2025 | 66.20 | 66.44 | 62.32 | 63.53 | 63.53 | -4.48% | 4,131,776 |
| Feb 6, 2025 | 66.16 | 68.77 | 64.74 | 66.51 | 66.51 | 1.91% | 4,676,353 |
| Feb 5, 2025 | 68.50 | 69.40 | 64.02 | 65.27 | 65.27 | -1.49% | 8,288,662 |
| Feb 4, 2025 | 65.33 | 67.49 | 64.80 | 66.25 | 66.25 | 3.66% | 7,149,639 |