Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
36.11
-0.98 (-2.64%)
Oct 22, 2025, 11:01 AM EDT - Market open
Enphase Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 36.45 | 37.00 | 36.30 | 36.50 | - | -1.59% | 861,379 |
Oct 21, 2025 | 37.87 | 38.05 | 36.84 | 37.09 | 37.09 | -1.30% | 4,130,634 |
Oct 20, 2025 | 37.25 | 38.41 | 36.95 | 37.58 | 37.58 | 2.79% | 5,142,098 |
Oct 17, 2025 | 37.11 | 37.19 | 36.04 | 36.56 | 36.56 | -2.66% | 5,645,424 |
Oct 16, 2025 | 37.62 | 38.18 | 36.71 | 37.56 | 37.56 | 0.05% | 5,821,062 |
Oct 15, 2025 | 37.44 | 39.55 | 37.05 | 37.54 | 37.54 | 3.02% | 8,496,807 |
Oct 14, 2025 | 34.59 | 37.02 | 34.17 | 36.44 | 36.44 | 4.65% | 6,739,938 |
Oct 13, 2025 | 34.85 | 35.85 | 34.57 | 34.82 | 34.82 | 1.60% | 5,662,286 |
Oct 10, 2025 | 37.00 | 37.14 | 33.57 | 34.27 | 34.27 | -6.65% | 10,033,959 |
Oct 9, 2025 | 36.20 | 39.22 | 36.17 | 36.71 | 36.71 | 1.89% | 9,935,330 |
Oct 8, 2025 | 36.42 | 36.48 | 35.63 | 36.03 | 36.03 | -0.66% | 6,198,416 |
Oct 7, 2025 | 37.57 | 37.90 | 36.15 | 36.27 | 36.27 | -2.40% | 5,645,048 |
Oct 6, 2025 | 37.02 | 37.75 | 36.76 | 37.16 | 37.16 | 0.98% | 5,463,206 |
Oct 3, 2025 | 37.59 | 38.68 | 36.63 | 36.80 | 36.80 | -2.49% | 5,365,463 |
Oct 2, 2025 | 37.80 | 38.20 | 37.07 | 37.74 | 37.74 | 1.97% | 5,043,945 |
Oct 1, 2025 | 35.94 | 37.39 | 35.88 | 37.01 | 37.01 | 4.58% | 6,579,780 |
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 |