Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.18	48.60	46.01	47.58	47.58	0.78%	8,115,288
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
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