Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
62.24
-0.54 (-0.85%)
Mar 26, 2025, 10:09 AM EDT - Market open
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 61.96 | 62.71 | 61.81 | 62.61 | - | -0.26% | 113,657 |
| Mar 25, 2025 | 62.05 | 64.40 | 60.93 | 62.77 | 62.77 | 0.98% | 2,321,494 |
| Mar 24, 2025 | 62.59 | 63.84 | 61.97 | 62.16 | 62.16 | 1.01% | 2,127,390 |
| Mar 21, 2025 | 61.25 | 62.88 | 60.58 | 61.54 | 61.54 | -0.24% | 5,259,820 |
| Mar 20, 2025 | 61.40 | 62.97 | 60.84 | 61.69 | 61.69 | -1.00% | 2,076,497 |
| Mar 19, 2025 | 60.62 | 63.58 | 60.50 | 62.31 | 62.31 | 1.52% | 3,052,384 |
| Mar 18, 2025 | 63.02 | 63.25 | 61.05 | 61.38 | 61.38 | -3.80% | 2,859,057 |
| Mar 17, 2025 | 58.69 | 64.47 | 58.69 | 63.80 | 63.80 | 9.75% | 4,525,827 |
| Mar 14, 2025 | 58.94 | 59.83 | 57.68 | 58.13 | 58.13 | 0.21% | 2,073,982 |
| Mar 13, 2025 | 58.20 | 59.88 | 57.63 | 58.01 | 58.01 | -0.80% | 2,601,658 |
| Mar 12, 2025 | 61.78 | 61.78 | 57.86 | 58.48 | 58.48 | -3.86% | 3,645,853 |
| Mar 11, 2025 | 63.32 | 64.27 | 59.71 | 60.83 | 60.83 | -3.93% | 3,747,406 |
| Mar 10, 2025 | 61.52 | 66.70 | 61.23 | 63.32 | 63.32 | 2.74% | 6,325,432 |
| Mar 7, 2025 | 58.53 | 63.66 | 58.24 | 61.63 | 61.63 | 4.96% | 6,453,179 |
| Mar 6, 2025 | 57.40 | 59.69 | 56.94 | 58.72 | 58.72 | 0.12% | 3,005,146 |
| Mar 5, 2025 | 58.27 | 59.09 | 56.24 | 58.65 | 58.65 | 1.37% | 3,720,852 |
| Mar 4, 2025 | 52.21 | 59.11 | 51.63 | 57.86 | 57.86 | 9.44% | 7,480,924 |
| Mar 3, 2025 | 56.23 | 56.56 | 52.66 | 52.87 | 52.87 | -7.78% | 7,004,025 |
| Feb 28, 2025 | 60.50 | 60.57 | 56.83 | 57.33 | 57.33 | -6.31% | 18,717,653 |
| Feb 27, 2025 | 63.17 | 63.24 | 60.84 | 61.19 | 61.19 | -3.96% | 4,370,046 |
| Feb 26, 2025 | 66.02 | 67.03 | 63.62 | 63.71 | 63.71 | -1.73% | 3,924,330 |
| Feb 25, 2025 | 65.96 | 67.20 | 64.71 | 64.83 | 64.83 | -1.89% | 4,241,501 |
| Feb 24, 2025 | 65.34 | 66.74 | 64.00 | 66.08 | 66.08 | 1.90% | 3,442,672 |
| Feb 21, 2025 | 66.58 | 66.59 | 62.95 | 64.85 | 64.85 | -1.99% | 3,198,503 |
| Feb 20, 2025 | 66.53 | 66.89 | 64.44 | 66.17 | 66.17 | -0.29% | 2,668,305 |
| Feb 19, 2025 | 68.15 | 70.78 | 66.28 | 66.36 | 66.36 | 1.05% | 5,101,300 |
| Feb 18, 2025 | 64.20 | 66.58 | 62.00 | 65.67 | 65.67 | 2.71% | 4,612,717 |
| Feb 14, 2025 | 63.34 | 64.20 | 62.40 | 63.94 | 63.94 | 2.16% | 2,402,290 |
| Feb 13, 2025 | 61.38 | 63.34 | 60.86 | 62.59 | 62.59 | 2.41% | 2,922,375 |
| Feb 12, 2025 | 61.00 | 62.29 | 60.26 | 61.12 | 61.12 | -2.33% | 4,509,963 |
| Feb 11, 2025 | 62.94 | 65.42 | 62.32 | 62.58 | 62.58 | -0.75% | 3,732,226 |
| Feb 10, 2025 | 64.00 | 64.25 | 61.70 | 63.05 | 63.05 | -0.76% | 3,943,271 |
| Feb 7, 2025 | 66.20 | 66.44 | 62.32 | 63.53 | 63.53 | -4.48% | 4,131,776 |
| Feb 6, 2025 | 66.16 | 68.77 | 64.74 | 66.51 | 66.51 | 1.91% | 4,676,353 |
| Feb 5, 2025 | 68.50 | 69.40 | 64.02 | 65.27 | 65.27 | -1.49% | 8,288,662 |
| Feb 4, 2025 | 65.33 | 67.49 | 64.80 | 66.25 | 66.25 | 3.66% | 7,149,639 |
| Feb 3, 2025 | 59.60 | 65.93 | 59.60 | 63.91 | 63.91 | 2.62% | 5,071,012 |
| Jan 31, 2025 | 63.09 | 65.08 | 61.75 | 62.28 | 62.28 | 0.37% | 3,539,902 |
| Jan 30, 2025 | 62.25 | 62.47 | 60.91 | 62.05 | 62.05 | 1.94% | 2,354,469 |
| Jan 29, 2025 | 63.50 | 64.03 | 60.67 | 60.87 | 60.87 | -2.20% | 3,568,522 |
| Jan 28, 2025 | 64.46 | 64.46 | 61.36 | 62.24 | 62.24 | -2.67% | 2,820,212 |
| Jan 27, 2025 | 63.27 | 65.10 | 62.88 | 63.95 | 63.95 | 0.93% | 3,330,897 |
| Jan 24, 2025 | 64.35 | 65.18 | 63.22 | 63.36 | 63.36 | -1.45% | 3,063,581 |
| Jan 23, 2025 | 60.70 | 64.65 | 58.85 | 64.29 | 64.29 | 5.41% | 6,018,981 |
| Jan 22, 2025 | 62.40 | 63.39 | 60.94 | 60.99 | 60.99 | -2.94% | 4,540,063 |
| Jan 21, 2025 | 63.42 | 63.79 | 61.71 | 62.84 | 62.84 | -1.33% | 4,916,090 |
| Jan 17, 2025 | 63.90 | 64.93 | 63.24 | 63.69 | 63.69 | 0.35% | 3,130,415 |
| Jan 16, 2025 | 63.70 | 64.85 | 62.80 | 63.47 | 63.47 | -3.58% | 4,226,042 |
| Jan 15, 2025 | 68.51 | 68.64 | 65.78 | 65.83 | 65.83 | 0.58% | 2,670,053 |
| Jan 14, 2025 | 67.86 | 68.49 | 65.14 | 65.45 | 65.45 | -2.12% | 3,298,639 |