Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	33.04	33.07	30.75	30.84	30.84	-6.09%	8,313,832
Nov 10, 2025	30.91	33.29	30.43	32.84	32.84	8.67%	11,501,525
Nov 7, 2025	30.38	30.61	29.02	30.22	30.22	-3.05%	7,590,300
Nov 6, 2025	32.36	32.80	30.60	31.17	31.17	-3.20%	6,864,183
Nov 5, 2025	29.15	32.46	29.06	32.20	32.20	11.00%	12,607,115
Nov 4, 2025	29.18	30.50	28.86	29.01	29.01	-1.69%	11,839,453
Nov 3, 2025	30.48	30.48	29.44	29.51	29.51	-3.28%	7,912,598
Oct 31, 2025	30.13	31.10	30.00	30.51	30.51	1.26%	8,568,456
Oct 30, 2025	30.68	31.00	29.96	30.13	30.13	-3.24%	10,133,453
Oct 29, 2025	31.70	33.44	30.81	31.14	31.14	-15.15%	26,459,469
Oct 28, 2025	37.00	37.16	36.20	36.70	36.70	-0.30%	13,887,487
Oct 27, 2025	37.01	37.55	36.23	36.81	36.81	1.60%	6,076,389
Oct 24, 2025	36.36	37.29	36.10	36.23	36.23	1.66%	5,645,664
Oct 23, 2025	35.21	35.95	34.69	35.64	35.64	-1.22%	5,574,757
Oct 22, 2025	36.45	37.00	34.87	36.08	36.08	-2.72%	5,653,674
Oct 21, 2025	37.87	38.05	36.84	37.09	37.09	-1.30%	4,130,634
Oct 20, 2025	37.25	38.41	36.95	37.58	37.58	2.79%	5,142,098
Oct 17, 2025	37.11	37.19	36.04	36.56	36.56	-2.66%	5,645,424
Oct 16, 2025	37.62	38.18	36.71	37.56	37.56	0.05%	5,821,062
Oct 15, 2025	37.44	39.55	37.05	37.54	37.54	3.02%	8,496,807
Oct 14, 2025	34.59	37.02	34.17	36.44	36.44	4.65%	6,739,938
Oct 13, 2025	34.85	35.85	34.57	34.82	34.82	1.60%	5,662,286
Oct 10, 2025	37.00	37.14	33.57	34.27	34.27	-6.65%	10,033,959
Oct 9, 2025	36.20	39.22	36.17	36.71	36.71	1.89%	9,935,330
Oct 8, 2025	36.42	36.48	35.63	36.03	36.03	-0.66%	6,198,416
Oct 7, 2025	37.57	37.90	36.15	36.27	36.27	-2.40%	5,645,048
Oct 6, 2025	37.02	37.75	36.76	37.16	37.16	0.98%	5,463,206
Oct 3, 2025	37.59	38.68	36.63	36.80	36.80	-2.49%	5,365,463
Oct 2, 2025	37.80	38.20	37.07	37.74	37.74	1.97%	5,043,945
Oct 1, 2025	35.94	37.39	35.88	37.01	37.01	4.58%	6,579,780
Sep 30, 2025	36.13	36.26	35.06	35.39	35.39	-1.91%	5,887,869
Sep 29, 2025	36.76	36.91	35.88	36.08	36.08	-1.15%	6,910,287
Sep 26, 2025	36.99	36.99	35.56	36.50	36.50	-1.56%	5,254,510
Sep 25, 2025	37.10	37.16	36.11	37.08	37.08	-2.40%	6,379,043
Sep 24, 2025	37.68	39.05	37.53	37.99	37.99	1.69%	6,014,715
Sep 23, 2025	41.28	41.28	37.28	37.36	37.36	-7.75%	9,101,455
Sep 22, 2025	38.75	40.74	38.53	40.50	40.50	5.41%	9,081,169
Sep 19, 2025	38.42	39.02	37.52	38.42	38.42	-0.05%	41,411,881
Sep 18, 2025	39.60	39.60	37.45	38.44	38.44	-0.72%	8,642,534
Sep 17, 2025	39.12	40.86	38.12	38.72	38.72	-0.69%	8,156,777
Sep 16, 2025	38.31	39.50	37.50	38.99	38.99	2.66%	7,010,990
Sep 15, 2025	37.86	38.62	37.00	37.98	37.98	0.93%	6,694,711
Sep 12, 2025	37.54	38.40	37.22	37.63	37.63	0.83%	6,466,132
Sep 11, 2025	37.25	39.09	37.11	37.32	37.32	0.54%	6,648,604
Sep 10, 2025	38.49	39.18	36.87	37.12	37.12	-2.16%	5,559,754
Sep 9, 2025	38.92	39.47	36.88	37.94	37.94	-2.24%	9,337,342
Sep 8, 2025	39.58	39.64	37.95	38.81	38.81	-2.12%	7,661,590
Sep 5, 2025	37.30	39.85	37.30	39.65	39.65	8.57%	10,718,088
Sep 4, 2025	37.08	37.08	35.56	36.52	36.52	-1.51%	5,562,154
Sep 3, 2025	37.04	38.02	37.04	37.08	37.08	0.27%	4,361,560