Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
44.42
-1.14 (-2.50%)
At close: May 5, 2025, 4:00 PM
44.27
-0.15 (-0.34%)
Pre-market: May 6, 2025, 4:01 AM EDT

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202545.5045.6244.1244.4244.42-2.50%4,156,051
May 2, 202544.7846.2344.6545.5645.562.27%4,097,361
May 1, 202544.7445.4243.8044.5544.55-0.09%5,883,064
Apr 30, 202546.2746.8044.2144.5944.59-6.54%5,685,281
Apr 29, 202546.6448.3045.8447.7147.712.67%4,433,061
Apr 28, 202546.8447.5745.9146.4746.47-0.77%3,693,938
Apr 25, 202545.5147.3344.8346.8346.832.36%4,641,281
Apr 24, 202545.4346.6745.3645.7545.751.51%8,139,326
Apr 23, 202547.3650.6944.8845.0745.07-15.65%23,393,671
Apr 22, 202552.2254.7251.9553.4353.433.51%6,313,387
Apr 21, 202551.9452.0750.4451.6251.62-1.75%2,781,583
Apr 17, 202550.1552.6849.4052.5452.541.53%3,144,911
Apr 16, 202552.4554.0050.8351.7551.75-2.49%2,270,183
Apr 15, 202554.4655.4152.4253.0753.07-2.71%2,550,284
Apr 14, 202552.5954.9452.1054.5554.555.13%2,953,776
Apr 11, 202549.3652.0847.9351.8951.894.70%4,266,220
Apr 10, 202552.5152.5948.4249.5649.56-8.44%4,962,341
Apr 9, 202548.5055.1247.4854.1354.139.31%7,734,371
Apr 8, 202556.2957.3848.3849.5249.52-11.19%6,045,076
Apr 7, 202554.7159.4053.2155.7655.76-2.64%4,120,131
Apr 4, 202556.7657.8153.5257.2757.27-2.55%4,407,420
Apr 3, 202559.0560.6657.0258.7758.77-6.00%4,312,759
Apr 2, 202561.7363.7061.4662.5262.520.21%2,081,824
Apr 1, 202562.2362.6358.9162.3962.390.55%3,068,814
Mar 31, 202561.1062.1459.0662.0562.050.65%3,117,051
Mar 28, 202560.7463.0060.1461.6561.651.55%3,418,186
Mar 27, 202560.1462.6559.9460.7160.710.93%1,942,059
Mar 26, 202561.9662.8559.5260.1560.15-4.17%2,450,821
Mar 25, 202562.0564.4060.9362.7762.770.98%2,321,494
Mar 24, 202562.5963.8461.9762.1662.161.01%2,127,390
Mar 21, 202561.2562.8860.5861.5461.54-0.24%5,259,820
Mar 20, 202561.4062.9760.8461.6961.69-1.00%2,076,497
Mar 19, 202560.6263.5860.5062.3162.311.52%3,052,384
Mar 18, 202563.0263.2561.0561.3861.38-3.80%2,859,057
Mar 17, 202558.6964.4758.6963.8063.809.75%4,525,827
Mar 14, 202558.9459.8357.6858.1358.130.21%2,073,982
Mar 13, 202558.2059.8857.6358.0158.01-0.80%2,601,658
Mar 12, 202561.7861.7857.8658.4858.48-3.86%3,645,853
Mar 11, 202563.3264.2759.7160.8360.83-3.93%3,747,406
Mar 10, 202561.5266.7061.2363.3263.322.74%6,325,432
Mar 7, 202558.5363.6658.2461.6361.634.96%6,453,179
Mar 6, 202557.4059.6956.9458.7258.720.12%3,005,146
Mar 5, 202558.2759.0956.2458.6558.651.37%3,720,852
Mar 4, 202552.2159.1151.6357.8657.869.44%7,480,924
Mar 3, 202556.2356.5652.6652.8752.87-7.78%7,004,025
Feb 28, 202560.5060.5756.8357.3357.33-6.31%18,717,653
Feb 27, 202563.1763.2460.8461.1961.19-3.96%4,370,046
Feb 26, 202566.0267.0363.6263.7163.71-1.73%3,924,330
Feb 25, 202565.9667.2064.7164.8364.83-1.89%4,241,501
Feb 24, 202565.3466.7464.0066.0866.081.90%3,442,672