Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.19	30.19	29.74	29.82	29.82	1.53%	1,699
Apr 27, 2026	30.53	30.89	29.35	29.37	29.37	-2.67%	3,529
Apr 24, 2026	31.20	31.28	30.18	30.18	30.18	-0.95%	5,055
Apr 23, 2026	29.94	30.82	29.68	30.47	30.47	2.08%	6,309
Apr 22, 2026	29.21	29.92	29.02	29.85	29.85	-0.62%	3,828
Apr 21, 2026	29.15	30.46	28.93	30.03	30.03	6.41%	6,705
Apr 20, 2026	27.02	28.22	26.70	28.22	28.22	1.80%	5,150
Apr 17, 2026	27.09	28.21	27.09	27.72	27.72	2.25%	6,719
Apr 16, 2026	27.53	28.05	26.50	27.11	27.11	-2.71%	7,983
Apr 15, 2026	27.40	28.64	27.07	27.87	27.87	2.90%	7,906
Apr 14, 2026	26.88	27.54	26.77	27.08	27.08	-0.17%	3,935
Apr 13, 2026	26.45	27.51	26.45	27.13	27.13	0.99%	5,232
Apr 10, 2026	26.69	27.07	26.67	26.86	26.86	-1.29%	6,429
Apr 9, 2026	27.78	27.90	27.03	27.21	27.21	-3.48%	4,052
Apr 8, 2026	28.51	29.17	28.06	28.19	28.19	4.23%	6,818
Apr 7, 2026	28.95	29.43	27.00	27.05	27.05	-14.99%	13,166
Apr 2, 2026	32.25	32.85	31.82	31.82	31.82	-2.84%	1,029
Apr 1, 2026	33.29	33.44	32.64	32.75	32.75	1.98%	2,258
Mar 31, 2026	31.61	32.30	31.43	32.11	32.11	-1.14%	697
Mar 30, 2026	32.93	33.16	32.20	32.48	32.48	-2.49%	978
Mar 27, 2026	35.18	35.18	33.31	33.31	33.31	-5.52%	1,169
Mar 26, 2026	36.36	36.56	35.18	35.26	35.26	-3.32%	1,807
Mar 25, 2026	35.88	36.80	34.95	36.47	36.47	3.67%	4,882
Mar 24, 2026	35.73	35.86	34.96	35.18	35.18	-2.01%	4,222
Mar 23, 2026	38.32	39.04	35.83	35.90	35.90	-6.62%	5,420
Mar 20, 2026	38.67	40.20	38.44	38.44	38.44	4.61%	7,322
Mar 19, 2026	37.24	37.24	36.45	36.75	36.75	-2.52%	2,517
Mar 18, 2026	39.42	39.46	37.55	37.70	37.70	-1.59%	4,457
Mar 17, 2026	39.19	39.85	38.31	38.31	38.31	-2.79%	2,232
Mar 16, 2026	38.78	39.91	38.67	39.41	39.41	1.86%	4,620
Mar 13, 2026	37.21	39.43	37.21	38.69	38.69	6.34%	3,139
Mar 12, 2026	37.07	37.24	36.34	36.38	36.38	-3.36%	3,242
Mar 11, 2026	37.53	38.10	37.09	37.65	37.65	2.17%	2,085
Mar 10, 2026	35.40	37.21	35.36	36.85	36.85	5.26%	1,982
Mar 9, 2026	34.12	35.04	33.93	35.01	35.01	1.54%	4,984
Mar 6, 2026	35.71	35.71	34.30	34.48	34.48	-2.96%	2,680
Mar 5, 2026	36.52	36.75	35.44	35.53	35.53	-3.44%	6,172
Mar 4, 2026	37.06	37.47	36.41	36.79	36.79	0.22%	3,659
Mar 3, 2026	37.75	37.75	36.31	36.71	36.71	-3.96%	8,776
Mar 2, 2026	35.13	38.72	34.94	38.23	38.23	6.51%	3,820
Feb 27, 2026	38.98	38.99	35.87	35.89	35.89	-10.21%	1,057
Feb 26, 2026	41.22	41.22	39.80	39.97	39.97	-5.54%	1,509
Feb 25, 2026	41.74	43.98	41.69	42.32	42.32	0.91%	5,470
Feb 24, 2026	40.26	42.25	39.85	41.94	41.94	6.54%	3,210
Feb 23, 2026	38.95	39.48	38.77	39.36	39.36	1.89%	2,169
Feb 20, 2026	37.84	39.22	37.47	38.63	38.63	1.77%	1,378
Feb 19, 2026	39.09	39.17	37.27	37.96	37.96	-2.94%	2,786
Feb 18, 2026	39.36	39.81	37.94	39.11	39.11	1.64%	3,715
Feb 17, 2026	36.57	38.49	36.46	38.48	38.48	4.62%	1,758
Feb 16, 2026	36.91	37.09	36.42	36.78	36.78	-1.29%	1,451
Feb 13, 2026	37.67	37.69	36.57	37.26	37.26	-0.07%	6,253
Feb 12, 2026	40.97	40.98	37.29	37.29	37.29	-8.63%	10,471
Feb 11, 2026	42.53	43.50	40.81	40.81	40.81	-5.99%	5,413
Feb 10, 2026	42.00	43.41	40.90	43.41	43.41	6.49%	11,183
Feb 9, 2026	42.49	42.84	40.14	40.76	40.76	-0.38%	5,268
Feb 6, 2026	39.85	43.31	39.79	40.92	40.92	1.17%	11,188
Feb 5, 2026	43.74	44.09	40.18	40.44	40.44	-6.30%	12,762
Feb 4, 2026	38.01	44.59	37.30	43.16	43.16	37.34%	35,954
Feb 3, 2026	31.00	32.08	30.98	31.43	31.43	3.39%	2,301
Feb 2, 2026	30.15	31.25	30.06	30.40	30.40	-2.53%	4,231
Jan 30, 2026	31.38	32.01	31.16	31.19	31.19	-1.55%	3,947
Jan 29, 2026	34.04	34.04	31.00	31.68	31.68	-6.78%	2,315
Jan 28, 2026	33.63	34.47	33.63	33.98	33.98	1.58%	2,420
Jan 27, 2026	33.23	33.52	32.50	33.45	33.45	0.95%	2,776
Jan 26, 2026	33.11	33.61	32.18	33.14	33.14	-3.21%	5,852
Jan 23, 2026	35.09	36.17	34.24	34.24	34.24	1.39%	9,341
Jan 22, 2026	30.74	33.77	30.74	33.77	33.77	11.56%	13,646
Jan 21, 2026	29.54	30.27	29.54	30.27	30.27	1.83%	1,301
Jan 20, 2026	30.20	30.83	29.55	29.72	29.72	0.87%	4,134
Jan 19, 2026	29.83	29.83	29.44	29.47	29.47	-3.54%	744
Jan 16, 2026	30.44	30.69	29.95	30.55	30.55	0.76%	957
Jan 15, 2026	31.17	31.52	30.32	30.32	30.32	-4.50%	406
Jan 14, 2026	30.99	32.09	30.89	31.75	31.75	1.89%	832
Jan 13, 2026	31.56	31.92	30.75	31.16	31.16	-1.58%	1,518
Jan 12, 2026	29.96	31.66	29.73	31.66	31.66	4.59%	2,397
Jan 9, 2026	30.50	31.07	30.24	30.27	30.27	-1.77%	2,757
Jan 8, 2026	29.58	30.85	29.58	30.81	30.81	4.39%	2,096
Jan 7, 2026	30.17	30.22	29.38	29.52	29.52	-1.98%	3,859
Jan 6, 2026	29.10	30.29	29.09	30.11	30.11	4.86%	1,673
Jan 5, 2026	29.40	30.06	28.72	28.72	28.72	-2.08%	3,776
Jan 2, 2026	27.81	29.33	27.45	29.33	29.33	3.46%	5,521
Dec 30, 2025	27.85	28.35	27.83	28.35	28.35	0.02%	1,826
Dec 29, 2025	27.45	28.70	27.45	28.34	28.34	4.58%	3,821
Dec 23, 2025	28.61	28.61	27.09	27.10	27.10	-5.89%	3,949
Dec 22, 2025	28.52	28.80	28.28	28.80	28.80	1.43%	2,544
Dec 19, 2025	28.24	28.55	27.81	28.39	28.39	0.53%	4,476
Dec 18, 2025	27.53	28.49	27.53	28.24	28.24	3.98%	4,429
Dec 17, 2025	27.13	28.15	27.13	27.16	27.16	-0.22%	4,390
Dec 16, 2025	26.39	27.93	26.24	27.22	27.22	1.78%	4,948
Dec 15, 2025	27.62	27.70	26.70	26.75	26.75	-2.75%	2,170
Dec 12, 2025	28.06	28.27	27.50	27.50	27.50	-1.96%	3,046
Dec 11, 2025	28.04	28.11	27.38	28.05	28.05	3.20%	3,208
Dec 10, 2025	27.04	27.18	26.82	27.18	27.18	-1.52%	14,210
Dec 9, 2025	26.94	27.97	26.63	27.60	27.60	3.24%	866
Dec 8, 2025	27.13	27.13	26.52	26.74	26.74	-3.31%	2,133
Dec 5, 2025	26.63	27.80	26.27	27.65	27.65	8.79%	4,226
Dec 4, 2025	25.20	25.46	24.94	25.42	25.42	2.36%	1,470
Dec 3, 2025	25.06	25.27	24.75	24.83	24.83	-0.30%	1,121
Dec 2, 2025	24.61	25.24	24.51	24.91	24.91	-0.66%	1,291
Dec 1, 2025	24.64	25.07	24.55	25.07	25.07	0.42%	608