Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	40.09	40.12	38.94	38.96	38.96	-3.13%	4,826,530
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
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