Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	8,139,653
Oct 13, 2026	31.04	32.35	30.80	32.03	32.03	1.71%	4,639,313
Oct 12, 2026	32.78	32.81	31.34	31.49	31.49	-4.02%	3,849,825
Oct 9, 2026	33.04	33.36	31.96	32.81	32.81	-0.30%	3,579,105
Oct 8, 2026	33.18	33.18	31.64	32.91	32.91	-1.76%	5,067,738
Oct 7, 2026	32.53	33.51	32.49	33.50	33.50	-1.21%	3,304,728
Oct 6, 2026	33.41	34.16	33.00	33.91	33.91	1.38%	3,696,326
Oct 5, 2026	33.23	33.56	31.98	33.45	33.45	-0.06%	3,734,531
Oct 2, 2026	33.60	34.19	33.15	33.47	33.47	1.98%	4,655,371
Oct 1, 2026	32.59	33.24	31.58	32.82	32.82	-0.52%	5,056,969
Sep 30, 2026	32.38	33.90	32.08	32.99	32.99	3.64%	5,562,334
Sep 29, 2026	31.25	32.01	30.54	31.83	31.83	2.98%	5,602,992
Sep 28, 2026	32.16	32.16	30.89	30.91	30.91	-4.60%	5,249,816
Sep 25, 2026	33.02	33.22	32.35	32.40	32.40	-1.28%	4,154,279
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
Sep 2, 2026	35.48	36.10	34.45	35.52	35.52	-0.06%	5,251,392
Sep 1, 2026	35.66	36.08	35.15	35.54	35.54	-2.42%	4,223,626
Aug 31, 2026	36.83	37.22	35.98	36.42	36.42	-2.23%	3,920,648
Aug 28, 2026	39.11	39.29	36.68	37.25	37.25	-5.10%	4,369,663
Aug 27, 2026	39.00	39.39	37.82	39.25	39.25	2.17%	4,177,662
Aug 26, 2026	37.35	39.00	36.82	38.42	38.42	2.85%	4,334,586
Aug 25, 2026	37.75	38.05	36.77	37.35	37.35	0.46%	4,096,205
Aug 24, 2026	38.03	38.44	37.03	37.18	37.18	-3.70%	4,171,166
Aug 21, 2026	38.82	39.82	37.61	38.61	38.61	0.65%	3,891,634
Aug 20, 2026	38.76	39.29	37.91	38.36	38.36	-2.57%	2,652,871
Aug 19, 2026	38.31	39.38	37.87	39.37	39.37	4.76%	3,588,407
Aug 18, 2026	37.65	38.60	37.34	37.58	37.58	-2.77%	3,952,902
Aug 17, 2026	40.14	40.34	38.45	38.65	38.65	-4.52%	3,665,985
Aug 14, 2026	40.92	41.65	40.13	40.48	40.48	-0.74%	2,801,920
Aug 13, 2026	40.55	41.12	39.95	40.78	40.78	0.02%	2,959,493
Aug 12, 2026	43.23	43.28	40.68	40.77	40.77	-3.62%	2,795,202
Aug 11, 2026	41.45	42.45	41.24	42.30	42.30	3.37%	2,663,135
Aug 10, 2026	41.94	42.09	40.62	40.92	40.92	-2.27%	2,789,328
Aug 7, 2026	41.15	42.50	40.23	41.87	41.87	5.55%	5,400,678
Aug 6, 2026	38.40	40.08	37.60	39.67	39.67	1.85%	3,463,839