Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.62	52.24	47.04	47.27	47.27	-8.52%	11,632,000
Feb 4, 2026	48.00	52.93	47.77	51.67	51.67	38.60%	49,867,772
Feb 3, 2026	36.34	38.08	35.94	37.28	37.28	2.22%	9,024,825
Feb 2, 2026	36.68	36.97	35.45	36.47	36.47	-1.38%	6,162,294
Jan 30, 2026	37.87	38.90	36.56	36.98	36.98	-3.32%	4,623,193
Jan 29, 2026	40.26	40.28	36.78	38.25	38.25	-5.49%	8,232,143
Jan 28, 2026	40.70	41.77	39.93	40.47	40.47	1.35%	5,011,645
Jan 27, 2026	39.26	40.47	38.61	39.93	39.93	1.29%	5,749,020
Jan 26, 2026	38.80	40.36	38.59	39.42	39.42	-0.10%	5,658,975
Jan 23, 2026	41.50	42.63	39.42	39.46	39.46	-2.52%	8,997,582
Jan 22, 2026	36.94	41.15	36.90	40.48	40.48	12.54%	13,819,453
Jan 21, 2026	35.20	35.98	34.82	35.97	35.97	4.20%	4,600,345
Jan 20, 2026	35.74	36.13	33.65	34.52	34.52	-1.32%	8,550,079
Jan 16, 2026	35.35	35.79	34.70	34.98	34.98	-1.07%	4,847,153
Jan 15, 2026	36.25	36.32	34.86	35.36	35.36	-2.13%	5,308,441
Jan 14, 2026	36.44	37.45	35.96	36.13	36.13	-0.66%	3,953,779
Jan 13, 2026	36.68	36.81	35.31	36.37	36.37	-0.85%	6,465,678
Jan 12, 2026	35.00	37.65	34.95	36.68	36.68	4.15%	8,444,531
Jan 9, 2026	36.07	36.31	34.54	35.22	35.22	-0.59%	5,239,959
Jan 8, 2026	34.26	36.24	34.12	35.43	35.43	2.13%	7,958,352
Jan 7, 2026	34.75	35.35	33.94	34.69	34.69	-0.17%	5,050,977
Jan 6, 2026	34.21	35.55	34.19	34.75	34.75	2.21%	5,584,390
Jan 5, 2026	34.88	35.24	33.59	34.00	34.00	0.74%	5,650,318
Jan 2, 2026	32.25	34.76	32.25	33.75	33.75	5.30%	7,645,076
Dec 31, 2025	32.15	32.30	31.70	32.05	32.05	-0.43%	3,141,027
Dec 30, 2025	33.21	33.25	32.17	32.19	32.19	-2.84%	3,907,609
Dec 29, 2025	32.80	33.91	32.70	33.13	33.13	0.39%	4,009,268
Dec 26, 2025	32.86	33.15	32.49	33.00	33.00	0.46%	2,505,941
Dec 24, 2025	32.13	32.87	32.02	32.85	32.85	1.96%	1,795,147
Dec 23, 2025	33.28	33.40	31.56	32.22	32.22	-3.82%	5,424,936
Dec 22, 2025	33.55	34.12	33.17	33.50	33.50	0.75%	5,810,393
Dec 19, 2025	32.97	33.49	32.48	33.25	33.25	0.88%	6,160,085
Dec 18, 2025	32.67	33.78	32.58	32.96	32.96	4.27%	6,810,781
Dec 17, 2025	31.94	33.10	31.56	31.61	31.61	-0.78%	6,287,701
Dec 16, 2025	31.71	33.01	31.41	31.86	31.86	1.56%	4,659,221
Dec 15, 2025	32.24	32.25	31.13	31.37	31.37	-2.52%	6,680,091
Dec 12, 2025	33.13	33.35	31.94	32.18	32.18	-2.51%	5,259,974
Dec 11, 2025	32.70	33.32	32.10	33.01	33.01	0.67%	5,590,094
Dec 10, 2025	31.30	33.29	31.21	32.79	32.79	3.93%	7,259,713
Dec 9, 2025	31.00	32.60	30.93	31.55	31.55	0.99%	6,853,675
Dec 8, 2025	30.76	31.47	30.76	31.24	31.24	-0.03%	5,681,616
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