Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	41.45	41.55	39.24	39.46	39.46	-5.08%	3,966,123
Jul 17, 2026	40.40	42.54	39.60	41.57	41.57	1.19%	4,503,037
Jul 16, 2026	42.67	43.23	40.91	41.08	41.08	-6.74%	3,826,994
Jul 15, 2026	45.10	46.59	42.44	44.05	44.05	-2.08%	2,287,533
Jul 14, 2026	44.42	45.60	44.00	44.99	44.99	4.47%	3,307,682
Jul 13, 2026	43.80	44.04	42.25	43.06	43.06	-3.95%	3,016,119
Jul 10, 2026	44.89	46.50	44.52	44.83	44.83	-0.13%	2,874,590
Jul 9, 2026	44.42	46.23	44.15	44.89	44.89	4.35%	4,181,034
Jul 8, 2026	41.52	43.11	40.93	43.02	43.02	0.07%	4,020,806
Jul 7, 2026	43.36	44.70	41.33	42.99	42.99	-3.50%	4,952,422
Jul 6, 2026	42.89	46.15	41.76	44.55	44.55	3.44%	5,551,984
Jul 2, 2026	46.87	47.60	42.32	43.07	43.07	-8.05%	6,878,121
Jul 1, 2026	47.47	50.53	46.60	46.84	46.84	-4.87%	7,692,705
Jun 30, 2026	53.66	54.10	47.14	49.24	49.24	1.86%	16,599,940
Jun 29, 2026	47.97	48.96	45.43	48.34	48.34	1.60%	5,696,199
Jun 26, 2026	46.18	48.60	46.01	47.58	47.58	0.78%	8,118,086
Jun 25, 2026	48.44	48.91	44.45	47.21	47.21	-1.28%	6,683,313
Jun 24, 2026	48.38	49.84	47.15	47.82	47.82	1.27%	5,785,152
Jun 23, 2026	49.72	50.90	46.72	47.22	47.22	-9.90%	6,293,490
Jun 22, 2026	52.00	55.19	51.60	52.41	52.41	0.25%	5,937,078
Jun 18, 2026	50.40	52.87	48.04	52.28	52.28	9.42%	13,979,210
Jun 17, 2026	50.79	51.50	47.67	47.78	47.78	-4.93%	6,860,508
Jun 16, 2026	52.42	54.00	50.17	50.26	50.26	-4.07%	6,465,949
Jun 15, 2026	56.62	56.62	50.67	52.40	52.40	-4.02%	6,581,564
Jun 12, 2026	56.10	56.10	52.57	54.59	54.59	-0.62%	5,045,119
Jun 11, 2026	51.74	55.06	51.02	54.93	54.93	8.62%	4,609,550
Jun 10, 2026	52.33	53.32	50.54	50.57	50.57	-5.49%	6,514,638
Jun 9, 2026	57.12	57.91	48.46	53.51	53.51	-5.92%	13,064,757
Jun 8, 2026	60.00	60.00	56.22	56.88	56.88	1.44%	5,052,750
Jun 5, 2026	66.55	66.61	56.00	56.07	56.07	-18.01%	10,448,779
Jun 4, 2026	66.95	69.94	65.85	68.39	68.39	-0.91%	4,459,996
Jun 3, 2026	71.29	72.80	67.74	69.02	69.02	-4.58%	4,896,601
Jun 2, 2026	63.59	72.80	62.92	72.33	72.33	13.48%	8,360,053
Jun 1, 2026	65.96	66.16	61.91	63.74	63.74	-6.76%	8,697,945
May 29, 2026	72.50	73.74	67.27	68.36	68.36	-1.64%	9,035,339
May 28, 2026	69.73	72.47	68.18	69.50	69.50	-1.11%	6,728,216
May 27, 2026	68.07	72.70	66.15	70.28	70.28	5.05%	11,347,400
May 26, 2026	66.54	68.90	63.67	66.90	66.90	4.48%	11,652,952
May 22, 2026	62.39	64.94	60.26	64.03	64.03	2.71%	10,996,350
May 21, 2026	52.87	63.28	52.86	62.34	62.34	17.29%	18,305,641
May 20, 2026	47.92	53.72	46.40	53.15	53.15	13.67%	11,276,114
May 19, 2026	48.65	49.35	44.92	46.76	46.76	-5.90%	8,539,517
May 18, 2026	52.40	52.84	48.09	49.69	49.69	-6.05%	11,950,209
May 15, 2026	46.46	53.89	45.49	52.89	52.89	10.16%	20,331,229
May 14, 2026	41.81	49.41	40.00	48.01	48.01	14.31%	16,397,804
May 13, 2026	38.50	42.90	37.65	42.00	42.00	12.06%	11,512,757
May 12, 2026	37.16	37.75	35.63	37.48	37.48	-0.45%	5,001,955
May 11, 2026	36.58	39.41	36.54	37.65	37.65	3.29%	6,512,638
May 8, 2026	35.89	37.06	35.21	36.45	36.45	2.76%	3,710,949
May 7, 2026	36.12	37.28	34.77	35.47	35.47	-0.92%	4,724,456