Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	66.58	66.59	62.95	64.85	64.85	-1.99%	3,177,010
Feb 20, 2025	66.53	66.89	64.44	66.17	66.17	-0.29%	2,668,305
Feb 19, 2025	68.15	70.78	66.28	66.36	66.36	1.05%	5,101,300
Feb 18, 2025	64.20	66.58	62.00	65.67	65.67	2.71%	4,612,717
Feb 14, 2025	63.34	64.20	62.40	63.94	63.94	2.16%	2,402,290
Feb 13, 2025	61.38	63.34	60.86	62.59	62.59	2.41%	2,922,375
Feb 12, 2025	61.00	62.29	60.26	61.12	61.12	-2.33%	4,509,963
Feb 11, 2025	62.94	65.42	62.32	62.58	62.58	-0.75%	3,732,226
Feb 10, 2025	64.00	64.25	61.70	63.05	63.05	-0.76%	3,943,271
Feb 7, 2025	66.20	66.44	62.32	63.53	63.53	-4.48%	4,131,776
Feb 6, 2025	66.16	68.77	64.74	66.51	66.51	1.91%	4,676,353
Feb 5, 2025	68.50	69.40	64.02	65.27	65.27	-1.49%	8,288,662
Feb 4, 2025	65.33	67.49	64.80	66.25	66.25	3.66%	7,149,639
Feb 3, 2025	59.60	65.93	59.60	63.91	63.91	2.62%	5,071,012
Jan 31, 2025	63.09	65.08	61.75	62.28	62.28	0.37%	3,539,902
Jan 30, 2025	62.25	62.47	60.91	62.05	62.05	1.94%	2,354,469
Jan 29, 2025	63.50	64.03	60.67	60.87	60.87	-2.20%	3,568,522
Jan 28, 2025	64.46	64.46	61.36	62.24	62.24	-2.67%	2,820,212
Jan 27, 2025	63.27	65.10	62.88	63.95	63.95	0.93%	3,330,897
Jan 24, 2025	64.35	65.18	63.22	63.36	63.36	-1.45%	3,063,581
Jan 23, 2025	60.70	64.65	58.85	64.29	64.29	5.41%	6,018,981
Jan 22, 2025	62.40	63.39	60.94	60.99	60.99	-2.94%	4,540,063
Jan 21, 2025	63.42	63.79	61.71	62.84	62.84	-1.33%	4,916,090
Jan 17, 2025	63.90	64.93	63.24	63.69	63.69	0.35%	3,130,415
Jan 16, 2025	63.70	64.85	62.80	63.47	63.47	-3.58%	4,226,042
Jan 15, 2025	68.51	68.64	65.78	65.83	65.83	0.58%	2,670,053
Jan 14, 2025	67.86	68.49	65.14	65.45	65.45	-2.12%	3,298,639
Jan 13, 2025	65.80	67.07	64.08	66.87	66.87	0.19%	3,138,094
Jan 10, 2025	68.99	69.00	66.64	66.74	66.74	-4.19%	2,865,588
Jan 8, 2025	71.63	72.37	69.30	69.66	69.66	-5.24%	2,818,681
Jan 7, 2025	73.00	76.90	72.48	73.51	73.51	2.98%	4,257,849
Jan 6, 2025	74.52	76.15	71.14	71.38	71.38	-1.07%	3,244,619
Jan 3, 2025	71.85	72.86	70.87	72.15	72.15	1.11%	1,957,955
Jan 2, 2025	70.19	73.01	69.93	71.36	71.36	3.90%	2,976,342
Dec 31, 2024	70.85	71.16	68.46	68.68	68.68	-2.15%	2,964,477
Dec 30, 2024	70.80	71.01	67.71	70.19	70.19	-2.69%	3,350,401
Dec 27, 2024	72.29	73.50	70.61	72.13	72.13	-1.21%	1,585,686
Dec 26, 2024	72.43	74.24	71.80	73.01	73.01	-0.37%	1,557,193
Dec 24, 2024	73.00	74.21	71.70	73.28	73.28	0.38%	1,166,530
Dec 23, 2024	71.27	73.14	70.57	73.00	73.00	2.17%	2,556,055
Dec 20, 2024	66.43	71.88	65.80	71.45	71.45	8.59%	6,564,742
Dec 19, 2024	68.19	69.00	65.10	65.80	65.80	-4.36%	4,114,293
Dec 18, 2024	72.96	76.01	68.33	68.80	68.80	-6.27%	3,905,894
Dec 17, 2024	72.11	75.05	71.48	73.40	73.40	2.49%	3,738,018
Dec 16, 2024	72.96	74.76	71.08	71.62	71.62	-3.01%	2,992,582
Dec 13, 2024	72.92	74.44	72.36	73.84	73.84	1.15%	1,925,151
Dec 12, 2024	73.62	74.42	72.75	73.00	73.00	-1.66%	1,991,691
Dec 11, 2024	75.27	75.63	73.06	74.23	74.23	-0.30%	2,114,660
Dec 10, 2024	75.39	76.06	74.16	74.45	74.45	-2.54%	2,672,110
Dec 9, 2024	72.32	78.26	72.25	76.39	76.39	6.75%	4,004,038
Dec 6, 2024	71.91	72.78	70.63	71.56	71.56	1.73%	2,419,654
Dec 5, 2024	73.38	74.69	70.02	70.34	70.34	-3.80%	3,483,984
Dec 4, 2024	72.94	73.59	71.85	73.12	73.12	-0.19%	2,260,597
Dec 3, 2024	74.49	74.80	72.90	73.26	73.26	-2.48%	2,722,864
Dec 2, 2024	72.32	75.57	71.59	75.12	75.12	5.28%	3,823,330
Nov 29, 2024	72.36	74.45	71.20	71.35	71.35	-1.40%	2,790,854
Nov 27, 2024	71.72	72.93	71.00	72.36	72.36	2.64%	3,892,788
Nov 26, 2024	70.89	71.46	68.71	70.50	70.50	-1.96%	4,432,027
Nov 25, 2024	68.25	72.56	67.61	71.91	71.91	8.48%	9,287,456
Nov 22, 2024	63.20	66.93	62.36	66.29	66.29	4.28%	4,867,170
Nov 21, 2024	63.23	65.55	62.72	63.57	63.57	0.30%	4,191,363
Nov 20, 2024	60.58	63.47	59.71	63.38	63.38	3.29%	3,989,271
Nov 19, 2024	61.65	62.23	60.38	61.36	61.36	-1.67%	4,272,825
Nov 18, 2024	59.28	62.73	58.33	62.40	62.40	4.84%	7,634,774
Nov 15, 2024	64.92	65.90	59.46	59.52	59.52	-6.36%	6,882,178
Nov 14, 2024	60.90	66.05	59.77	63.56	63.56	5.25%	9,573,335
Nov 13, 2024	60.00	61.06	59.12	60.39	60.39	0.50%	7,266,907
Nov 12, 2024	62.76	63.19	59.37	60.09	60.09	-5.61%	8,576,928
Nov 11, 2024	66.24	66.35	62.50	63.66	63.66	-4.84%	9,268,204
Nov 8, 2024	70.29	70.49	65.66	66.90	66.90	-6.55%	11,887,495
Nov 7, 2024	73.93	75.89	71.51	71.59	71.59	-4.30%	9,227,598
Nov 6, 2024	77.18	77.80	71.38	74.81	74.81	-16.82%	16,161,871
Nov 5, 2024	85.23	89.95	84.64	89.94	89.94	2.84%	3,803,805
Nov 4, 2024	84.82	88.26	84.82	87.46	87.46	4.69%	5,371,303
Nov 1, 2024	83.46	86.74	82.30	83.54	83.54	0.60%	4,109,290
Oct 31, 2024	82.72	84.00	81.54	83.04	83.04	0.69%	2,916,509
Oct 30, 2024	81.69	84.30	80.92	82.47	82.47	-0.72%	2,713,534
Oct 29, 2024	84.00	84.71	82.04	83.07	83.07	-1.90%	3,713,810
Oct 28, 2024	84.06	86.63	83.55	84.68	84.68	1.01%	4,354,601
Oct 25, 2024	81.41	84.30	79.55	83.83	83.83	3.37%	4,428,556
Oct 24, 2024	79.60	83.06	79.04	81.10	81.10	3.35%	6,487,762
Oct 23, 2024	76.85	81.27	76.68	78.47	78.47	-14.92%	19,782,820
Oct 22, 2024	91.00	92.62	89.78	92.23	92.23	2.00%	7,102,968
Oct 21, 2024	90.91	91.90	88.91	90.42	90.42	-1.33%	3,349,598
Oct 18, 2024	92.25	92.53	90.83	91.64	91.64	0.08%	2,818,032
Oct 17, 2024	93.20	93.57	90.96	91.57	91.57	-1.68%	2,510,029
Oct 16, 2024	91.61	93.41	90.77	93.13	93.13	1.18%	3,442,699
Oct 15, 2024	98.89	99.50	90.92	92.04	92.04	-9.29%	7,599,794
Oct 14, 2024	101.00	102.00	99.87	101.47	101.47	0.50%	2,054,779
Oct 11, 2024	98.55	102.73	98.36	100.97	100.97	1.79%	2,705,362
Oct 10, 2024	103.33	103.99	98.70	99.19	99.19	-5.82%	4,390,314
Oct 9, 2024	104.28	105.92	103.11	105.32	105.32	1.10%	1,936,718
Oct 8, 2024	104.58	105.70	103.35	104.17	104.17	-2.06%	1,810,524
Oct 7, 2024	105.50	107.14	104.12	106.36	106.36	0.39%	1,864,586
Oct 4, 2024	108.95	109.50	103.84	105.95	105.95	-0.79%	2,732,819
Oct 3, 2024	107.60	108.56	105.31	106.79	106.79	-1.36%	1,683,565
Oct 2, 2024	109.96	110.87	104.72	108.26	108.26	-2.64%	2,327,538
Oct 1, 2024	113.05	113.83	109.50	111.20	111.20	-1.61%	2,036,544
Sep 30, 2024	114.56	116.41	111.56	113.02	113.02	-1.72%	2,019,920
Sep 27, 2024	115.34	116.76	114.35	115.00	115.00	1.22%	1,973,748