Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
65.80
-3.00 (-4.36%)
At close: Dec 19, 2024, 4:00 PM
64.02
-1.78 (-2.71%)
Pre-market: Dec 20, 2024, 6:49 AM EST
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 68.19 | 69.00 | 65.10 | 65.80 | 65.80 | -4.36% | 4,109,109 |
| Dec 18, 2024 | 72.96 | 76.01 | 68.33 | 68.80 | 68.80 | -6.27% | 3,905,900 |
| 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% | 2,992,600 |
| Dec 13, 2024 | 72.92 | 74.44 | 72.36 | 73.84 | 73.84 | 1.15% | 1,925,200 |
| Dec 12, 2024 | 73.62 | 74.42 | 72.75 | 73.00 | 73.00 | -1.66% | 1,991,700 |
| Dec 11, 2024 | 75.27 | 75.63 | 73.06 | 74.23 | 74.23 | -0.30% | 2,114,700 |
| 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% | 2,419,700 |
| Dec 5, 2024 | 73.38 | 74.69 | 70.02 | 70.34 | 70.34 | -3.80% | 3,484,000 |
| Dec 4, 2024 | 72.94 | 73.59 | 71.85 | 73.12 | 73.12 | -0.19% | 2,260,600 |
| Dec 3, 2024 | 74.49 | 74.80 | 72.90 | 73.26 | 73.26 | -2.48% | 2,722,900 |
| 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% | 2,790,900 |
| Nov 27, 2024 | 71.72 | 72.93 | 71.00 | 72.36 | 72.36 | 2.64% | 3,892,800 |
| 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% | 9,287,500 |
| Nov 22, 2024 | 63.20 | 66.93 | 62.36 | 66.29 | 66.29 | 4.28% | 4,867,200 |
| Nov 21, 2024 | 63.23 | 65.55 | 62.72 | 63.57 | 63.57 | 0.30% | 4,191,400 |
| Nov 20, 2024 | 60.58 | 63.47 | 59.71 | 63.38 | 63.38 | 3.29% | 3,989,300 |
| 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% | 7,634,800 |
| Nov 15, 2024 | 64.92 | 65.90 | 59.46 | 59.52 | 59.52 | -6.36% | 6,882,200 |
| 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% | 11,887,500 |
| Nov 7, 2024 | 73.93 | 75.89 | 71.51 | 71.59 | 71.59 | -4.30% | 9,227,600 |
| Nov 6, 2024 | 77.18 | 77.80 | 71.38 | 74.81 | 74.81 | -16.82% | 16,161,900 |
| 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% | 4,109,300 |
| 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% | 4,428,600 |
| Oct 24, 2024 | 79.60 | 83.06 | 79.04 | 81.10 | 81.10 | 3.35% | 6,487,800 |
| 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% | 7,103,000 |
| Oct 21, 2024 | 90.91 | 91.90 | 88.91 | 90.42 | 90.42 | -1.33% | 3,349,600 |
| 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% | 3,442,700 |
| Oct 15, 2024 | 98.89 | 99.50 | 90.92 | 92.04 | 92.04 | -9.29% | 7,599,800 |
| Oct 14, 2024 | 101.00 | 102.00 | 99.87 | 101.47 | 101.47 | 0.50% | 2,054,800 |
| Oct 11, 2024 | 98.55 | 102.73 | 98.36 | 100.97 | 100.97 | 1.79% | 2,705,400 |
| 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% | 1,864,600 |
| 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% | 1,683,600 |
| 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 |
| Sep 26, 2024 | 116.40 | 116.91 | 111.15 | 113.61 | 113.61 | 0.28% | 2,843,700 |
| Sep 25, 2024 | 116.75 | 117.38 | 112.68 | 113.29 | 113.29 | -2.91% | 1,918,529 |
| Sep 24, 2024 | 117.50 | 118.13 | 114.68 | 116.69 | 116.69 | -0.26% | 1,612,315 |
| Sep 23, 2024 | 115.39 | 117.18 | 112.88 | 117.00 | 117.00 | 1.83% | 1,872,836 |
| Sep 20, 2024 | 117.31 | 117.94 | 113.04 | 114.90 | 114.90 | -2.10% | 3,701,500 |
| Sep 19, 2024 | 124.40 | 124.40 | 116.93 | 117.36 | 117.36 | -1.99% | 2,567,009 |
| Sep 18, 2024 | 118.59 | 126.19 | 118.59 | 119.74 | 119.74 | 1.02% | 4,111,219 |
| Sep 17, 2024 | 112.04 | 118.70 | 111.10 | 118.53 | 118.53 | 6.31% | 3,448,800 |
| Sep 16, 2024 | 109.36 | 112.77 | 107.72 | 111.49 | 111.49 | 1.44% | 1,760,330 |
| Sep 13, 2024 | 107.40 | 110.44 | 107.35 | 109.91 | 109.91 | 3.86% | 2,330,636 |
| Sep 12, 2024 | 110.42 | 110.54 | 105.55 | 105.83 | 105.83 | -4.30% | 2,333,900 |
| Sep 11, 2024 | 108.21 | 111.26 | 106.90 | 110.59 | 110.59 | 5.72% | 4,135,900 |
| Sep 10, 2024 | 103.38 | 104.88 | 100.48 | 104.61 | 104.61 | 1.52% | 2,226,344 |
| Sep 9, 2024 | 109.08 | 109.87 | 102.11 | 103.04 | 103.04 | -5.16% | 2,608,746 |
| Sep 6, 2024 | 113.03 | 113.65 | 107.95 | 108.65 | 108.65 | -3.06% | 1,628,400 |
| Sep 5, 2024 | 113.74 | 114.74 | 111.64 | 112.08 | 112.08 | -0.91% | 1,190,600 |
| Sep 4, 2024 | 111.05 | 115.06 | 111.00 | 113.11 | 113.11 | 0.18% | 1,363,620 |
| Sep 3, 2024 | 118.63 | 119.28 | 112.34 | 112.91 | 112.91 | -6.72% | 2,354,000 |
| Aug 30, 2024 | 121.31 | 122.00 | 118.90 | 121.04 | 121.04 | -0.21% | 1,999,684 |
| Aug 29, 2024 | 123.18 | 124.50 | 121.01 | 121.30 | 121.30 | -1.90% | 1,605,949 |
| Aug 28, 2024 | 122.20 | 125.74 | 121.67 | 123.65 | 123.65 | 0.91% | 2,326,527 |
| Aug 27, 2024 | 121.37 | 123.00 | 118.46 | 122.53 | 122.53 | -0.05% | 1,997,700 |
| Aug 26, 2024 | 125.00 | 130.08 | 122.46 | 122.59 | 122.59 | -0.33% | 3,068,100 |
| Aug 23, 2024 | 117.10 | 124.21 | 116.64 | 123.00 | 123.00 | 6.50% | 2,729,010 |
| Aug 22, 2024 | 118.38 | 119.77 | 115.20 | 115.49 | 115.49 | -3.20% | 1,259,923 |
| Aug 21, 2024 | 118.50 | 119.84 | 117.26 | 119.31 | 119.31 | 1.99% | 1,806,014 |
| Aug 20, 2024 | 118.72 | 119.95 | 116.18 | 116.98 | 116.98 | -2.28% | 1,020,800 |
| Aug 19, 2024 | 116.00 | 120.80 | 115.93 | 119.71 | 119.71 | 2.85% | 2,154,500 |
| Aug 16, 2024 | 116.10 | 117.78 | 115.28 | 116.39 | 116.39 | -0.62% | 1,396,506 |
| Aug 15, 2024 | 113.69 | 119.70 | 112.41 | 117.12 | 117.12 | 5.37% | 2,740,800 |
| Aug 14, 2024 | 113.07 | 113.22 | 109.27 | 111.15 | 111.15 | -1.22% | 1,517,700 |
| Aug 13, 2024 | 110.00 | 112.71 | 109.40 | 112.52 | 112.52 | 3.13% | 1,754,232 |
| Aug 12, 2024 | 107.86 | 109.81 | 107.09 | 109.11 | 109.11 | 1.16% | 1,707,600 |
| Aug 9, 2024 | 107.92 | 108.80 | 105.11 | 107.86 | 107.86 | -0.86% | 2,417,728 |
| Aug 8, 2024 | 102.94 | 109.30 | 102.67 | 108.80 | 108.80 | 5.20% | 3,067,300 |
| Aug 7, 2024 | 107.04 | 108.88 | 103.21 | 103.42 | 103.42 | 1.86% | 3,295,000 |
| Aug 6, 2024 | 102.64 | 104.86 | 100.80 | 101.53 | 101.53 | -1.80% | 2,772,400 |
| Aug 5, 2024 | 99.91 | 108.46 | 96.78 | 103.39 | 103.39 | -1.71% | 3,883,000 |
| Aug 2, 2024 | 105.07 | 108.47 | 103.31 | 105.19 | 105.19 | -4.09% | 2,869,100 |
| Aug 1, 2024 | 115.77 | 118.28 | 109.04 | 109.68 | 109.68 | -4.72% | 3,263,433 |
| Jul 31, 2024 | 111.37 | 118.59 | 110.07 | 115.11 | 115.11 | 5.25% | 3,621,500 |