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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 17, 2025 | 58.69 | 64.47 | 58.69 | 63.80 | 63.80 | 9.75% | 4,525,827 |
Mar 14, 2025 | 58.94 | 59.83 | 57.68 | 58.13 | 58.13 | 0.21% | 2,073,982 |
Mar 13, 2025 | 58.20 | 59.88 | 57.63 | 58.01 | 58.01 | -0.80% | 2,601,658 |
Mar 12, 2025 | 61.78 | 61.78 | 57.86 | 58.48 | 58.48 | -3.86% | 3,645,853 |
Mar 11, 2025 | 63.32 | 64.27 | 59.71 | 60.83 | 60.83 | -3.93% | 3,747,406 |
Mar 10, 2025 | 61.52 | 66.70 | 61.23 | 63.32 | 63.32 | 2.74% | 6,325,432 |
Mar 7, 2025 | 58.53 | 63.66 | 58.24 | 61.63 | 61.63 | 4.96% | 6,453,179 |
Mar 6, 2025 | 57.40 | 59.69 | 56.94 | 58.72 | 58.72 | 0.12% | 3,005,146 |
Mar 5, 2025 | 58.27 | 59.09 | 56.24 | 58.65 | 58.65 | 1.37% | 3,720,852 |
Mar 4, 2025 | 52.21 | 59.11 | 51.63 | 57.86 | 57.86 | 9.44% | 7,480,924 |
Mar 3, 2025 | 56.23 | 56.56 | 52.66 | 52.87 | 52.87 | -7.78% | 7,004,025 |
Feb 28, 2025 | 60.50 | 60.57 | 56.83 | 57.33 | 57.33 | -6.31% | 18,717,653 |
Feb 27, 2025 | 63.17 | 63.24 | 60.84 | 61.19 | 61.19 | -3.96% | 4,370,046 |
Feb 26, 2025 | 66.02 | 67.03 | 63.62 | 63.71 | 63.71 | -1.73% | 3,924,330 |
Feb 25, 2025 | 65.96 | 67.20 | 64.71 | 64.83 | 64.83 | -1.89% | 4,241,501 |
Feb 24, 2025 | 65.34 | 66.74 | 64.00 | 66.08 | 66.08 | 1.90% | 3,442,672 |