Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	27.58	27.88	26.68	26.78	26.78	-5.37%	4,202,884
Nov 11, 2026	28.11	28.57	27.66	28.30	28.30	2.39%	3,829,110
Nov 10, 2026	28.29	28.60	26.84	27.64	27.64	-4.95%	6,223,318
Nov 9, 2026	28.45	29.75	27.72	29.08	29.08	2.16%	8,534,246
Nov 6, 2026	29.21	30.00	28.04	28.47	28.47	-1.74%	7,506,602
Nov 5, 2026	31.67	32.30	27.87	28.97	28.97	-8.18%	11,383,911
Nov 4, 2026	32.31	34.30	31.35	31.55	31.55	3.71%	17,125,984
Nov 3, 2026	28.28	30.82	28.00	30.42	30.42	8.92%	9,098,423
Nov 2, 2026	26.27	28.88	26.27	27.93	27.93	8.89%	8,894,494
Oct 30, 2026	25.44	25.69	24.66	25.65	25.65	-0.81%	7,343,668
Oct 29, 2026	24.94	25.90	24.18	25.86	25.86	3.48%	10,135,945
Oct 28, 2026	23.85	25.95	23.83	24.99	24.99	-16.03%	26,641,709
Oct 27, 2026	30.83	31.84	29.27	29.76	29.76	-1.98%	16,483,902
Oct 26, 2026	31.75	31.75	29.86	30.36	30.36	-3.92%	4,485,385
Oct 23, 2026	30.90	32.02	30.88	31.60	31.60	0.80%	3,649,208
Oct 22, 2026	31.29	32.03	30.86	31.35	31.35	-2.00%	4,221,605
Oct 21, 2026	32.71	32.92	31.62	31.99	31.99	-0.74%	3,268,454
Oct 20, 2026	30.37	32.28	30.25	32.23	32.23	5.22%	4,725,951
Oct 19, 2026	30.88	30.94	29.79	30.63	30.63	0.03%	3,487,803
Oct 16, 2026	30.64	31.75	30.36	30.62	30.62	-0.65%	7,581,378
Oct 15, 2026	28.63	30.85	28.59	30.82	30.82	5.01%	5,403,537
Oct 14, 2026	31.15	31.35	28.94	29.35	29.35	-8.37%	8,289,809
Oct 13, 2026	31.04	32.35	30.80	32.03	32.03	1.71%	4,764,464
Oct 12, 2026	32.78	32.81	31.34	31.49	31.49	-4.02%	4,201,136
Oct 9, 2026	33.04	33.36	31.96	32.81	32.81	-0.30%	3,751,298
Oct 8, 2026	33.18	33.18	31.64	32.91	32.91	-1.76%	5,099,999
Oct 7, 2026	32.53	33.51	32.49	33.50	33.50	-1.21%	3,472,850
Oct 6, 2026	33.41	34.16	33.00	33.91	33.91	1.38%	4,016,048
Oct 5, 2026	33.23	33.56	31.98	33.45	33.45	-0.06%	3,747,441
Oct 2, 2026	33.60	34.19	33.15	33.47	33.47	1.98%	4,675,923
Oct 1, 2026	32.59	33.24	31.58	32.82	32.82	-0.52%	5,085,690
Sep 30, 2026	32.38	33.90	32.08	32.99	32.99	3.64%	5,771,485
Sep 29, 2026	31.25	32.01	30.54	31.83	31.83	2.98%	5,716,220
Sep 28, 2026	32.16	32.16	30.89	30.91	30.91	-4.60%	5,461,295
Sep 25, 2026	33.02	33.22	32.35	32.40	32.40	-1.28%	4,155,024
Sep 24, 2026	32.81	33.00	31.54	32.82	32.82	-0.76%	7,037,766
Sep 23, 2026	34.55	34.71	32.73	33.07	33.07	-3.92%	5,559,465
Sep 22, 2026	35.27	35.35	34.33	34.42	34.42	-0.98%	3,469,089
Sep 21, 2026	34.64	34.99	33.56	34.76	34.76	0.35%	5,344,172
Sep 18, 2026	36.10	36.14	34.19	34.64	34.64	-3.83%	7,150,505
Sep 17, 2026	36.11	36.75	35.70	36.02	36.02	1.29%	3,913,574
Sep 16, 2026	37.15	37.15	34.91	35.56	35.56	-3.16%	3,948,389
Sep 15, 2026	36.91	37.24	35.88	36.72	36.72	0.16%	3,065,904
Sep 14, 2026	35.24	37.49	35.22	36.66	36.66	0.85%	3,686,707
Sep 11, 2026	36.99	37.74	36.31	36.35	36.35	-1.38%	3,113,975
Sep 10, 2026	35.73	38.27	34.65	36.86	36.86	0.38%	4,767,919
Sep 9, 2026	38.91	39.54	36.30	36.72	36.72	-5.43%	5,244,145
Sep 8, 2026	37.69	39.23	37.11	38.83	38.83	6.76%	6,468,670
Sep 4, 2026	36.23	36.49	35.64	36.37	36.37	0.17%	2,639,894
Sep 3, 2026	35.50	36.36	34.82	36.31	36.31	2.22%	3,754,683