Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	41.94	42.09	40.62	40.92	40.92	-2.27%	2,749,317
Aug 7, 2026	41.15	42.50	40.23	41.87	41.87	5.55%	5,389,311
Aug 6, 2026	38.40	40.08	37.60	39.67	39.67	1.85%	3,401,425
Aug 5, 2026	40.25	41.28	38.81	38.95	38.95	-6.75%	5,866,974
Aug 4, 2026	40.20	42.37	39.26	41.77	41.77	6.15%	7,419,643
Aug 3, 2026	37.54	39.42	37.13	39.35	39.35	4.82%	4,277,423
Jul 31, 2026	38.21	38.39	36.62	37.54	37.54	0.43%	5,876,220
Jul 30, 2026	35.76	37.46	35.24	37.38	37.38	6.59%	5,482,227
Jul 29, 2026	38.89	39.60	34.96	35.07	35.07	-3.44%	9,398,797
Jul 28, 2026	36.70	37.90	35.39	36.32	36.32	-4.45%	8,289,742
Jul 27, 2026	37.65	38.25	36.21	38.01	38.01	3.57%	3,720,310
Jul 24, 2026	38.93	38.93	36.58	36.70	36.70	-5.63%	3,890,482
Jul 23, 2026	39.06	39.52	37.85	38.89	38.89	-1.74%	4,381,517
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
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