Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	46.64	48.30	45.84	47.71	47.71	2.67%	4,433,061
Apr 28, 2025	46.84	47.57	45.91	46.47	46.47	-0.77%	3,693,938
Apr 25, 2025	45.51	47.33	44.83	46.83	46.83	2.36%	4,641,281
Apr 24, 2025	45.43	46.67	45.36	45.75	45.75	1.51%	8,139,326
Apr 23, 2025	47.36	50.69	44.88	45.07	45.07	-15.65%	23,393,671
Apr 22, 2025	52.22	54.72	51.95	53.43	53.43	3.51%	6,313,387
Apr 21, 2025	51.94	52.07	50.44	51.62	51.62	-1.75%	2,781,583
Apr 17, 2025	50.15	52.68	49.40	52.54	52.54	1.53%	3,144,911
Apr 16, 2025	52.45	54.00	50.83	51.75	51.75	-2.49%	2,270,183
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