Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	52.40	52.84	48.09	49.69	49.69	-6.05%	11,630,641
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
May 6, 2026	35.92	36.00	34.48	35.80	35.80	-0.61%	4,826,260
May 5, 2026	33.10	36.36	32.84	36.02	36.02	10.69%	8,529,042
May 4, 2026	33.76	34.06	31.88	32.54	32.54	-3.87%	5,523,982
May 1, 2026	33.24	34.34	32.74	33.85	33.85	2.70%	5,870,290
Apr 30, 2026	31.65	33.98	31.18	32.96	32.96	5.67%	9,936,397
Apr 29, 2026	34.02	34.20	29.90	31.19	31.19	-9.07%	17,278,976
Apr 28, 2026	35.15	35.41	34.22	34.30	34.30	-2.67%	9,706,833
Apr 27, 2026	35.57	36.38	34.42	35.24	35.24	-1.48%	4,406,626
Apr 24, 2026	36.78	36.94	35.06	35.77	35.77	-1.08%	5,217,590
Apr 23, 2026	35.57	36.50	34.61	36.16	36.16	2.26%	7,628,697
Apr 22, 2026	34.00	35.68	34.00	35.36	35.36	5.18%	5,801,946
Apr 21, 2026	34.18	36.05	33.46	33.62	33.62	-0.77%	7,178,811
Apr 20, 2026	32.09	34.31	31.30	33.88	33.88	4.31%	9,055,589
Apr 17, 2026	32.61	33.37	32.18	32.48	32.48	1.63%	7,974,488
Apr 16, 2026	32.89	33.20	31.14	31.96	31.96	-0.68%	5,782,356
Apr 15, 2026	32.48	33.87	31.77	32.18	32.18	0.56%	9,179,839
Apr 14, 2026	32.03	32.59	31.39	32.00	32.00	2.01%	5,045,263
Apr 13, 2026	31.71	32.20	31.09	31.37	31.37	0.59%	4,870,839
Apr 10, 2026	31.39	31.88	30.90	31.19	31.19	-0.24%	5,660,148
Apr 9, 2026	32.28	32.63	30.87	31.26	31.26	-3.99%	6,562,832
Apr 8, 2026	33.99	34.20	32.25	32.56	32.56	1.62%	6,154,631
Apr 7, 2026	33.24	33.43	31.08	32.04	32.04	-4.76%	8,540,579
Apr 6, 2026	35.13	35.54	33.30	33.64	33.64	-3.67%	5,857,508
Apr 2, 2026	36.84	38.45	34.86	34.92	34.92	-8.78%	6,442,021
Apr 1, 2026	38.23	38.80	37.71	38.28	38.28	1.24%	4,044,310
Mar 31, 2026	36.05	37.99	35.96	37.81	37.81	6.09%	4,668,631
Mar 30, 2026	38.31	38.33	35.21	35.64	35.64	-5.81%	5,347,081
Mar 27, 2026	39.35	39.35	37.07	37.84	37.84	-5.82%	6,476,382
Mar 26, 2026	41.43	42.50	39.98	40.18	40.18	-5.53%	4,239,102
Mar 25, 2026	40.99	42.69	39.91	42.53	42.53	3.81%	4,790,522
Mar 24, 2026	40.30	41.54	40.18	40.97	40.97	0.52%	4,507,006
Mar 23, 2026	44.70	44.85	40.71	40.76	40.76	-7.59%	5,869,886
Mar 20, 2026	44.56	46.87	43.43	44.11	44.11	-1.19%	6,996,869
Mar 19, 2026	42.12	44.88	41.67	44.64	44.64	3.14%	4,762,088
Mar 18, 2026	44.11	44.36	42.52	43.28	43.28	-3.18%	4,215,228
Mar 17, 2026	46.11	46.40	43.91	44.70	44.70	-2.59%	4,528,415
Mar 16, 2026	44.75	46.18	44.74	45.89	45.89	4.13%	4,249,073
Mar 13, 2026	43.47	45.53	43.10	44.07	44.07	3.45%	4,072,138
Mar 12, 2026	42.76	42.76	41.57	42.60	42.60	-1.71%	3,702,740
Mar 11, 2026	43.16	44.64	42.93	43.34	43.34	-0.57%	3,524,345
Mar 10, 2026	41.38	43.84	41.23	43.59	43.59	6.68%	5,382,082
Mar 9, 2026	39.55	41.15	38.43	40.86	40.86	1.57%	6,468,534