Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	47.51	48.34	45.55	45.77	45.77	-5.61%	5,010,495
Feb 25, 2026	50.28	50.83	48.44	48.49	48.49	-2.51%	5,944,099
Feb 24, 2026	47.41	49.97	46.83	49.74	49.74	4.94%	5,950,460
Feb 23, 2026	46.00	47.45	45.27	47.40	47.40	1.80%	4,417,194
Feb 20, 2026	43.99	46.60	43.75	46.56	46.56	5.22%	5,709,583
Feb 19, 2026	45.72	45.85	43.61	44.25	44.25	-3.89%	4,814,820
Feb 18, 2026	46.92	47.20	44.68	46.04	46.04	0.88%	4,727,310
Feb 17, 2026	43.29	46.17	43.07	45.64	45.64	4.94%	6,108,649
Feb 13, 2026	44.21	44.87	43.00	43.49	43.49	-1.47%	4,748,884
Feb 12, 2026	48.02	48.49	43.03	44.14	44.14	-8.48%	8,674,168
Feb 11, 2026	51.07	51.84	47.17	48.23	48.23	-4.02%	8,035,075
Feb 10, 2026	50.93	52.24	48.32	50.25	50.25	-0.10%	8,133,605
Feb 9, 2026	50.01	50.88	47.57	50.30	50.30	1.00%	6,911,887
Feb 6, 2026	48.62	51.50	47.37	49.80	49.80	5.35%	11,018,294
Feb 5, 2026	50.62	52.24	47.04	47.27	47.27	-8.52%	11,739,750
Feb 4, 2026	48.00	52.93	47.77	51.67	51.67	38.60%	50,002,236
Feb 3, 2026	36.34	38.08	35.94	37.28	37.28	2.22%	11,415,398
Feb 2, 2026	36.68	36.97	35.45	36.47	36.47	-1.38%	6,169,013
Jan 30, 2026	37.87	38.90	36.56	36.98	36.98	-3.32%	4,660,223
Jan 29, 2026	40.26	40.28	36.78	38.25	38.25	-5.49%	8,241,872
Jan 28, 2026	40.70	41.77	39.93	40.47	40.47	1.35%	5,027,712
Jan 27, 2026	39.26	40.47	38.61	39.93	39.93	1.29%	5,803,336
Jan 26, 2026	38.80	40.36	38.59	39.42	39.42	-0.10%	5,680,736
Jan 23, 2026	41.50	42.63	39.42	39.46	39.46	-2.52%	9,047,903
Jan 22, 2026	36.94	41.15	36.90	40.48	40.48	12.54%	13,882,017
Jan 21, 2026	35.20	35.98	34.82	35.97	35.97	4.20%	4,635,894
Jan 20, 2026	35.74	36.13	33.65	34.52	34.52	-1.32%	8,558,958
Jan 16, 2026	35.35	35.79	34.70	34.98	34.98	-1.07%	4,888,644
Jan 15, 2026	36.25	36.32	34.86	35.36	35.36	-2.13%	5,360,872
Jan 14, 2026	36.44	37.45	35.96	36.13	36.13	-0.66%	3,977,994
Jan 13, 2026	36.68	36.81	35.31	36.37	36.37	-0.85%	6,470,888
Jan 12, 2026	35.00	37.65	34.95	36.68	36.68	4.15%	8,476,910
Jan 9, 2026	36.07	36.31	34.54	35.22	35.22	-0.59%	5,251,840
Jan 8, 2026	34.26	36.24	34.12	35.43	35.43	2.13%	7,969,412
Jan 7, 2026	34.75	35.35	33.94	34.69	34.69	-0.17%	5,051,775
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