Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.86	33.15	32.49	33.00	33.00	0.46%	2,481,924
Dec 24, 2025	32.13	32.87	32.02	32.85	32.85	1.96%	1,776,734
Dec 23, 2025	33.28	33.40	31.56	32.22	32.22	-3.82%	4,562,281
Dec 22, 2025	33.55	34.12	33.17	33.50	33.50	0.75%	5,630,557
Dec 19, 2025	32.97	33.49	32.48	33.25	33.25	0.88%	6,136,647
Dec 18, 2025	32.67	33.78	32.58	32.96	32.96	4.27%	6,810,204
Dec 17, 2025	31.94	33.10	31.56	31.61	31.61	-0.78%	5,408,272
Dec 16, 2025	31.71	33.01	31.41	31.86	31.86	1.56%	4,627,582
Dec 15, 2025	32.24	32.25	31.13	31.37	31.37	-2.52%	5,484,037
Dec 12, 2025	33.13	33.35	31.94	32.18	32.18	-2.51%	5,231,224
Dec 11, 2025	32.70	33.32	32.10	33.01	33.01	0.67%	5,579,399
Dec 10, 2025	31.30	33.29	31.21	32.79	32.79	3.93%	7,244,765
Dec 9, 2025	31.00	32.60	30.93	31.55	31.55	0.99%	6,737,837
Dec 8, 2025	30.76	31.47	30.76	31.24	31.24	-0.03%	5,643,095
Dec 5, 2025	30.79	32.71	30.35	31.25	31.25	1.59%	10,644,423
Dec 4, 2025	29.21	31.09	29.01	30.76	30.76	4.66%	8,099,671
Dec 3, 2025	29.35	29.60	28.70	29.39	29.39	0.93%	5,310,479
Dec 2, 2025	28.89	29.64	28.70	29.12	29.12	1.89%	5,359,219
Dec 1, 2025	28.30	29.43	28.13	28.58	28.58	-0.94%	7,662,374
Nov 28, 2025	28.19	29.04	28.09	28.85	28.85	3.70%	3,193,385
Nov 26, 2025	27.86	28.32	27.63	27.82	27.82	0.40%	5,820,159
Nov 25, 2025	26.75	27.93	26.42	27.71	27.71	3.47%	6,891,424
Nov 24, 2025	26.85	27.08	26.49	26.78	26.78	-0.56%	5,228,064
Nov 21, 2025	26.11	27.54	25.78	26.93	26.93	3.10%	6,822,518
Nov 20, 2025	27.21	28.18	26.08	26.12	26.12	-2.86%	6,309,333
Nov 19, 2025	27.54	28.23	26.84	26.89	26.89	-2.57%	6,206,792
Nov 18, 2025	27.24	28.26	27.19	27.60	27.60	0.25%	5,854,867
Nov 17, 2025	28.52	28.72	27.36	27.53	27.53	-4.01%	7,220,873
Nov 14, 2025	28.27	29.83	28.14	28.68	28.68	-0.80%	9,041,481
Nov 13, 2025	30.40	30.81	28.64	28.91	28.91	-5.86%	7,812,388
Nov 12, 2025	31.13	31.97	30.42	30.71	30.71	-0.42%	6,675,157
Nov 11, 2025	33.04	33.07	30.75	30.84	30.84	-6.09%	8,313,832
Nov 10, 2025	30.91	33.29	30.43	32.84	32.84	8.67%	11,501,525
Nov 7, 2025	30.38	30.61	29.02	30.22	30.22	-3.05%	7,590,300
Nov 6, 2025	32.36	32.80	30.60	31.17	31.17	-3.20%	6,864,183
Nov 5, 2025	29.15	32.46	29.06	32.20	32.20	11.00%	12,636,053
Nov 4, 2025	29.18	30.50	28.86	29.01	29.01	-1.69%	11,839,453
Nov 3, 2025	30.48	30.48	29.44	29.51	29.51	-3.28%	7,912,598
Oct 31, 2025	30.13	31.10	30.00	30.51	30.51	1.26%	8,568,456
Oct 30, 2025	30.68	31.00	29.96	30.13	30.13	-3.24%	10,133,453
Oct 29, 2025	31.70	33.44	30.81	31.14	31.14	-15.15%	26,459,469
Oct 28, 2025	37.00	37.16	36.20	36.70	36.70	-0.30%	13,887,487
Oct 27, 2025	37.01	37.55	36.23	36.81	36.81	1.60%	6,076,389
Oct 24, 2025	36.36	37.29	36.10	36.23	36.23	1.66%	5,645,664
Oct 23, 2025	35.21	35.95	34.69	35.64	35.64	-1.22%	5,574,757
Oct 22, 2025	36.45	37.00	34.87	36.08	36.08	-2.72%	5,653,674
Oct 21, 2025	37.87	38.05	36.84	37.09	37.09	-1.30%	4,130,634
Oct 20, 2025	37.25	38.41	36.95	37.58	37.58	2.79%	5,142,098
Oct 17, 2025	37.11	37.19	36.04	36.56	36.56	-2.66%	5,645,424
Oct 16, 2025	37.62	38.18	36.71	37.56	37.56	0.05%	5,821,062