Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	37.50	39.08	37.30	37.69	-	1.54%	6,603,349
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
Jul 22, 2025	40.17	43.25	39.97	42.50	42.50	7.16%	18,220,052
Jul 21, 2025	39.83	40.88	39.13	39.66	39.66	0.20%	8,711,902
Jul 18, 2025	39.09	39.89	38.66	39.58	39.58	2.17%	6,584,390
Jul 17, 2025	39.17	39.88	38.56	38.74	38.74	-0.74%	6,687,613
Jul 16, 2025	40.58	40.67	38.82	39.03	39.03	-3.03%	6,633,178
Jul 15, 2025	41.10	42.37	39.76	40.25	40.25	-4.12%	7,465,315
Jul 14, 2025	41.99	43.24	41.46	41.98	41.98	0.30%	5,653,262
Jul 11, 2025	42.55	42.88	41.09	41.86	41.86	-2.59%	4,969,799
Jul 10, 2025	42.93	43.65	42.46	42.97	42.97	0.28%	4,880,008
Jul 9, 2025	39.79	43.34	39.76	42.85	42.85	4.67%	10,322,888
Jul 8, 2025	40.42	41.61	39.21	40.94	40.94	-3.58%	9,639,418
Jul 7, 2025	41.85	42.77	40.95	42.46	42.46	-0.26%	5,969,914
Jul 3, 2025	41.56	43.89	41.52	42.57	42.57	3.91%	7,032,143
Jul 2, 2025	40.90	42.59	40.75	40.97	40.97	0.15%	6,690,177