Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
36.11
-0.98 (-2.64%)
Oct 22, 2025, 11:01 AM EDT - Market open

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202536.4537.0036.3036.50--1.59%861,379
Oct 21, 202537.8738.0536.8437.0937.09-1.30%4,130,634
Oct 20, 202537.2538.4136.9537.5837.582.79%5,142,098
Oct 17, 202537.1137.1936.0436.5636.56-2.66%5,645,424
Oct 16, 202537.6238.1836.7137.5637.560.05%5,821,062
Oct 15, 202537.4439.5537.0537.5437.543.02%8,496,807
Oct 14, 202534.5937.0234.1736.4436.444.65%6,739,938
Oct 13, 202534.8535.8534.5734.8234.821.60%5,662,286
Oct 10, 202537.0037.1433.5734.2734.27-6.65%10,033,959
Oct 9, 202536.2039.2236.1736.7136.711.89%9,935,330
Oct 8, 202536.4236.4835.6336.0336.03-0.66%6,198,416
Oct 7, 202537.5737.9036.1536.2736.27-2.40%5,645,048
Oct 6, 202537.0237.7536.7637.1637.160.98%5,463,206
Oct 3, 202537.5938.6836.6336.8036.80-2.49%5,365,463
Oct 2, 202537.8038.2037.0737.7437.741.97%5,043,945
Oct 1, 202535.9437.3935.8837.0137.014.58%6,579,780
Sep 30, 202536.1336.2635.0635.3935.39-1.91%5,887,869
Sep 29, 202536.7636.9135.8836.0836.08-1.15%6,910,287
Sep 26, 202536.9936.9935.5636.5036.50-1.56%5,254,510
Sep 25, 202537.1037.1636.1137.0837.08-2.40%6,379,043
Sep 24, 202537.6839.0537.5337.9937.991.69%6,014,715
Sep 23, 202541.2841.2837.2837.3637.36-7.75%9,101,455
Sep 22, 202538.7540.7438.5340.5040.505.41%9,081,169
Sep 19, 202538.4239.0237.5238.4238.42-0.05%41,411,881
Sep 18, 202539.6039.6037.4538.4438.44-0.72%8,642,534
Sep 17, 202539.1240.8638.1238.7238.72-0.69%8,156,777
Sep 16, 202538.3139.5037.5038.9938.992.66%7,010,990
Sep 15, 202537.8638.6237.0037.9837.980.93%6,694,711
Sep 12, 202537.5438.4037.2237.6337.630.83%6,466,132
Sep 11, 202537.2539.0937.1137.3237.320.54%6,648,604
Sep 10, 202538.4939.1836.8737.1237.12-2.16%5,559,754
Sep 9, 202538.9239.4736.8837.9437.94-2.24%9,337,342
Sep 8, 202539.5839.6437.9538.8138.81-2.12%7,661,590
Sep 5, 202537.3039.8537.3039.6539.658.57%10,718,088
Sep 4, 202537.0837.0835.5636.5236.52-1.51%5,562,154
Sep 3, 202537.0438.0237.0437.0837.080.27%4,361,560
Sep 2, 202536.4637.3035.9136.9836.98-1.91%5,709,315
Aug 29, 202537.6038.7037.1937.7037.700.32%4,036,785
Aug 28, 202538.0938.2337.1637.5837.580.05%3,874,595
Aug 27, 202537.6538.4237.4037.5637.56-1.05%4,556,244
Aug 26, 202538.5039.5737.8437.9637.96-0.71%7,133,042
Aug 25, 202537.6038.4837.2538.2338.230.13%5,366,662
Aug 22, 202535.0738.4534.8038.1838.1810.41%10,315,325
Aug 21, 202535.7536.0934.0434.5834.58-3.08%6,432,908
Aug 20, 202536.0036.7935.5035.6835.68-1.52%5,392,399
Aug 19, 202535.7436.9635.4036.2336.231.29%9,284,064
Aug 18, 202536.1537.3935.6435.7735.772.67%13,654,596
Aug 15, 202532.2137.0732.2134.8434.848.13%20,906,430
Aug 14, 202533.2433.4931.3032.2232.22-5.84%10,133,790
Aug 13, 202533.2534.7732.8634.2234.221.97%6,994,127