Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.99	34.05	33.82	33.08	-	3.25%	349,793
Apr 7, 2026	33.24	33.43	31.08	32.04	32.04	-4.76%	8,405,047
Apr 6, 2026	35.13	35.54	33.30	33.64	33.64	-3.67%	5,818,930
Apr 2, 2026	36.84	38.45	34.86	34.92	34.92	-8.78%	6,408,087
Apr 1, 2026	38.23	38.80	37.71	38.28	38.28	1.24%	4,036,510
Mar 31, 2026	36.05	37.99	35.96	37.81	37.81	6.09%	4,656,875
Mar 30, 2026	38.31	38.33	35.21	35.64	35.64	-5.81%	5,347,081
Mar 27, 2026	39.35	39.35	37.07	37.84	37.84	-5.82%	6,476,382
Mar 26, 2026	41.43	42.50	39.98	40.18	40.18	-5.53%	4,239,102
Mar 25, 2026	40.99	42.69	39.91	42.53	42.53	3.81%	4,790,522
Mar 24, 2026	40.30	41.54	40.18	40.97	40.97	0.52%	4,507,006
Mar 23, 2026	44.70	44.85	40.71	40.76	40.76	-7.59%	5,869,886
Mar 20, 2026	44.56	46.87	43.43	44.11	44.11	-1.19%	6,996,869
Mar 19, 2026	42.12	44.88	41.67	44.64	44.64	3.14%	4,762,088
Mar 18, 2026	44.11	44.36	42.52	43.28	43.28	-3.18%	4,215,228
Mar 17, 2026	46.11	46.40	43.91	44.70	44.70	-2.59%	4,528,415
Mar 16, 2026	44.75	46.18	44.74	45.89	45.89	4.13%	4,249,073
Mar 13, 2026	43.47	45.53	43.10	44.07	44.07	3.45%	4,072,138
Mar 12, 2026	42.76	42.76	41.57	42.60	42.60	-1.71%	3,702,740
Mar 11, 2026	43.16	44.64	42.93	43.34	43.34	-0.57%	3,524,345
Mar 10, 2026	41.38	43.84	41.23	43.59	43.59	6.68%	5,382,082
Mar 9, 2026	39.55	41.15	38.43	40.86	40.86	1.57%	6,468,534
Mar 6, 2026	40.06	41.39	39.51	40.23	40.23	-2.24%	5,982,840
Mar 5, 2026	42.09	42.67	40.45	41.15	41.15	-3.54%	5,791,857
Mar 4, 2026	43.36	43.78	42.10	42.66	42.66	-1.25%	3,269,040
Mar 3, 2026	42.93	43.46	41.78	43.20	43.20	-3.38%	3,581,859
Mar 2, 2026	41.41	45.73	41.01	44.71	44.71	5.77%	6,116,617
Feb 27, 2026	44.93	45.16	41.13	42.27	42.27	-7.65%	6,853,218
Feb 26, 2026	47.51	48.34	45.55	45.77	45.77	-5.61%	5,023,664
Feb 25, 2026	50.28	50.83	48.44	48.49	48.49	-2.51%	5,972,527
Feb 24, 2026	47.41	49.97	46.83	49.74	49.74	4.94%	5,973,440
Feb 23, 2026	46.00	47.45	45.27	47.40	47.40	1.80%	4,425,038
Feb 20, 2026	43.99	46.60	43.75	46.56	46.56	5.22%	5,731,288
Feb 19, 2026	45.72	45.85	43.61	44.25	44.25	-3.89%	4,829,104
Feb 18, 2026	46.92	47.20	44.68	46.04	46.04	0.88%	4,736,763
Feb 17, 2026	43.29	46.17	43.07	45.64	45.64	4.94%	6,112,544
Feb 13, 2026	44.21	44.87	43.00	43.49	43.49	-1.47%	4,748,884
Feb 12, 2026	48.02	48.49	43.03	44.14	44.14	-8.48%	8,674,168
Feb 11, 2026	51.07	51.84	47.17	48.23	48.23	-4.02%	8,035,075
Feb 10, 2026	50.93	52.24	48.32	50.25	50.25	-0.10%	8,133,605
Feb 9, 2026	50.01	50.88	47.57	50.30	50.30	1.00%	6,911,887
Feb 6, 2026	48.62	51.50	47.37	49.80	49.80	5.35%	11,018,294
Feb 5, 2026	50.62	52.24	47.04	47.27	47.27	-8.52%	11,739,750
Feb 4, 2026	48.00	52.93	47.77	51.67	51.67	38.60%	50,002,236
Feb 3, 2026	36.34	38.08	35.94	37.28	37.28	2.22%	11,415,398
Feb 2, 2026	36.68	36.97	35.45	36.47	36.47	-1.38%	6,169,013
Jan 30, 2026	37.87	38.90	36.56	36.98	36.98	-3.32%	4,660,223
Jan 29, 2026	40.26	40.28	36.78	38.25	38.25	-5.49%	8,241,872
Jan 28, 2026	40.70	41.77	39.93	40.47	40.47	1.35%	5,027,712
Jan 27, 2026	39.26	40.47	38.61	39.93	39.93	1.29%	5,803,336