Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	35.94	37.39	35.88	37.01	37.01	4.58%	6,568,779
Sep 30, 2025	36.13	36.26	35.06	35.39	35.39	-1.91%	5,887,869
Sep 29, 2025	36.76	36.91	35.88	36.08	36.08	-1.15%	6,910,287
Sep 26, 2025	36.99	36.99	35.56	36.50	36.50	-1.56%	5,254,510
Sep 25, 2025	37.10	37.16	36.11	37.08	37.08	-2.40%	6,379,043
Sep 24, 2025	37.68	39.05	37.53	37.99	37.99	1.69%	6,014,715
Sep 23, 2025	41.28	41.28	37.28	37.36	37.36	-7.75%	9,101,455
Sep 22, 2025	38.75	40.74	38.53	40.50	40.50	5.41%	9,081,169
Sep 19, 2025	38.42	39.02	37.52	38.42	38.42	-0.05%	41,411,881
Sep 18, 2025	39.60	39.60	37.45	38.44	38.44	-0.72%	8,642,534
Sep 17, 2025	39.12	40.86	38.12	38.72	38.72	-0.69%	8,156,777
Sep 16, 2025	38.31	39.50	37.50	38.99	38.99	2.66%	7,010,990
Sep 15, 2025	37.86	38.62	37.00	37.98	37.98	0.93%	6,694,711
Sep 12, 2025	37.54	38.40	37.22	37.63	37.63	0.83%	6,466,132
Sep 11, 2025	37.25	39.09	37.11	37.32	37.32	0.54%	6,648,604
Sep 10, 2025	38.49	39.18	36.87	37.12	37.12	-2.16%	5,559,754
Sep 9, 2025	38.92	39.47	36.88	37.94	37.94	-2.24%	9,337,342
Sep 8, 2025	39.58	39.64	37.95	38.81	38.81	-2.12%	7,661,590
Sep 5, 2025	37.30	39.85	37.30	39.65	39.65	8.57%	10,718,088
Sep 4, 2025	37.08	37.08	35.56	36.52	36.52	-1.51%	5,562,154
Sep 3, 2025	37.04	38.02	37.04	37.08	37.08	0.27%	4,361,560
Sep 2, 2025	36.46	37.30	35.91	36.98	36.98	-1.91%	5,709,315
Aug 29, 2025	37.60	38.70	37.19	37.70	37.70	0.32%	4,036,785
Aug 28, 2025	38.09	38.23	37.16	37.58	37.58	0.05%	3,874,595
Aug 27, 2025	37.65	38.42	37.40	37.56	37.56	-1.05%	4,556,244
Aug 26, 2025	38.50	39.57	37.84	37.96	37.96	-0.71%	7,133,042
Aug 25, 2025	37.60	38.48	37.25	38.23	38.23	0.13%	5,366,662
Aug 22, 2025	35.07	38.45	34.80	38.18	38.18	10.41%	10,315,325
Aug 21, 2025	35.75	36.09	34.04	34.58	34.58	-3.08%	6,432,908
Aug 20, 2025	36.00	36.79	35.50	35.68	35.68	-1.52%	5,392,399
Aug 19, 2025	35.74	36.96	35.40	36.23	36.23	1.29%	9,284,064
Aug 18, 2025	36.15	37.39	35.64	35.77	35.77	2.67%	13,654,596
Aug 15, 2025	32.21	37.07	32.21	34.84	34.84	8.13%	20,906,430
Aug 14, 2025	33.24	33.49	31.30	32.22	32.22	-5.84%	10,133,790
Aug 13, 2025	33.25	34.77	32.86	34.22	34.22	1.97%	6,994,127
Aug 12, 2025	32.87	33.70	32.18	33.56	33.56	3.04%	6,713,716
Aug 11, 2025	33.44	34.30	32.35	32.57	32.57	0.40%	7,807,839
Aug 8, 2025	32.08	32.54	31.58	32.44	32.44	2.04%	8,055,144
Aug 7, 2025	31.13	32.18	30.65	31.79	31.79	5.58%	10,498,732
Aug 6, 2025	31.69	31.88	29.89	30.11	30.11	-5.64%	8,119,875
Aug 5, 2025	31.76	32.36	31.25	31.91	31.91	0.69%	4,593,688
Aug 4, 2025	31.52	32.12	31.20	31.69	31.69	0.83%	5,741,118
Aug 1, 2025	32.45	32.93	31.13	31.43	31.43	-2.87%	7,597,195
Jul 31, 2025	33.10	33.32	31.98	32.36	32.36	-3.11%	7,546,901
Jul 30, 2025	33.41	34.30	32.86	33.40	33.40	-0.24%	7,748,055
Jul 29, 2025	34.84	34.92	33.42	33.48	33.48	-4.21%	7,021,454
Jul 28, 2025	35.79	35.95	34.52	34.95	34.95	-1.30%	6,579,580
Jul 25, 2025	35.66	35.82	34.96	35.41	35.41	-0.30%	9,321,595
Jul 24, 2025	36.65	37.27	35.03	35.52	35.52	-2.65%	10,703,845
Jul 23, 2025	40.03	40.30	35.90	36.48	36.48	-14.16%	28,643,358