Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.11	39.29	36.68	37.25	37.25	-5.10%	4,343,166
Aug 27, 2026	39.00	39.39	37.82	39.25	39.25	2.17%	3,845,035
Aug 26, 2026	37.35	39.00	36.82	38.42	38.42	2.85%	4,057,313
Aug 25, 2026	37.75	38.05	36.77	37.35	37.35	0.46%	4,010,825
Aug 24, 2026	38.03	38.44	37.03	37.18	37.18	-3.70%	4,089,488
Aug 21, 2026	38.82	39.82	37.61	38.61	38.61	0.65%	3,876,338
Aug 20, 2026	38.76	39.29	37.91	38.36	38.36	-2.57%	2,639,209
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
Aug 5, 2026	40.25	41.28	38.81	38.95	38.95	-6.75%	5,916,396
Aug 4, 2026	40.20	42.37	39.26	41.77	41.77	6.15%	7,537,984
Aug 3, 2026	37.54	39.42	37.13	39.35	39.35	4.82%	4,302,599
Jul 31, 2026	38.21	38.39	36.62	37.54	37.54	0.43%	6,365,319
Jul 30, 2026	35.76	37.46	35.24	37.38	37.38	6.59%	5,841,065
Jul 29, 2026	38.89	39.60	34.96	35.07	35.07	-3.44%	9,508,592
Jul 28, 2026	36.70	37.90	35.39	36.32	36.32	-4.45%	8,623,948
Jul 27, 2026	37.65	38.25	36.21	38.01	38.01	3.57%	3,732,274
Jul 24, 2026	38.93	38.93	36.58	36.70	36.70	-5.63%	3,913,412
Jul 23, 2026	39.06	39.52	37.85	38.89	38.89	-1.74%	4,387,296
Jul 22, 2026	39.40	40.82	39.40	39.58	39.58	-0.90%	2,806,333
Jul 21, 2026	39.67	40.82	39.10	39.94	39.94	1.22%	3,468,476
Jul 20, 2026	41.45	41.55	39.24	39.46	39.46	-5.08%	3,986,110
Jul 17, 2026	40.40	42.54	39.60	41.57	41.57	1.19%	4,517,096
Jul 16, 2026	42.67	43.23	40.91	41.08	41.08	-6.74%	3,911,887
Jul 15, 2026	45.10	46.59	42.44	44.05	44.05	-2.08%	2,307,656
Jul 14, 2026	44.42	45.60	44.00	44.99	44.99	4.47%	3,329,043
Jul 13, 2026	43.80	44.04	42.25	43.06	43.06	-3.95%	3,033,248
Jul 10, 2026	44.89	46.50	44.52	44.83	44.83	-0.13%	2,941,104
Jul 9, 2026	44.42	46.23	44.15	44.89	44.89	4.35%	4,739,895
Jul 8, 2026	41.52	43.11	40.93	43.02	43.02	0.07%	4,582,088
Jul 7, 2026	43.36	44.70	41.33	42.99	42.99	-3.50%	4,968,931
Jul 6, 2026	42.89	46.15	41.76	44.55	44.55	3.44%	5,562,056
Jul 2, 2026	46.87	47.60	42.32	43.07	43.07	-8.05%	6,885,299
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