Skip to main content
Enphase Energy, Inc. (VIE:ENPH)
Austria flag Austria · Delayed Price · Currency is EUR
34.97
+0.54 (1.57%)
At close: Mar 9, 2026

Enphase Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.9634.2333.9634.23--0.58%-
Mar 6, 202635.9035.9034.3534.4334.43-3.18%1,771
Mar 5, 202636.6936.8435.5635.5635.56-3.00%615
Mar 4, 202636.9137.5136.3536.6636.66-1.20%3,371
Mar 3, 202637.7337.7336.5737.1137.11-2.65%2,234
Mar 2, 202635.1438.1235.0138.1238.125.90%1,031
Feb 27, 202638.8438.8435.9935.9935.99-10.28%-
Feb 26, 202640.9441.2839.7440.1240.12-5.47%1,285
Feb 25, 202642.0143.6741.9042.4442.440.87%3,463
Feb 24, 202640.2642.0739.8842.0742.076.44%1,259
Feb 23, 202638.9339.5338.9339.5339.532.73%706
Feb 20, 202637.8639.2137.4638.4838.481.40%907
Feb 19, 202639.2039.2037.0037.9537.95-3.04%1,406
Feb 18, 202639.2639.8838.6039.1439.142.46%1,249
Feb 17, 202636.6438.2036.5538.2038.204.27%353
Feb 16, 202636.4936.8036.4936.6336.63-2.22%-
Feb 13, 202637.2237.4736.7137.4637.46-0.72%631
Feb 12, 202640.7441.4737.7337.7337.73-8.02%353
Feb 11, 202642.4243.4940.9441.0241.02-5.87%1,901
Feb 10, 202642.3743.5842.2243.5843.586.58%43
Feb 9, 202642.5642.5640.8940.8940.891.33%-
Feb 6, 202639.8342.4539.8340.3640.36-0.27%2,301
Feb 5, 202643.7743.7740.2540.4740.47-6.62%3,950
Feb 4, 202637.6244.3637.6243.3443.3438.52%2,368
Feb 3, 202630.9931.2930.9031.2931.292.73%-
Feb 2, 202630.1031.1530.1030.4630.46-3.02%1,056
Jan 30, 202631.3132.0531.2631.4131.41-0.60%-
Jan 29, 202633.9633.9631.6031.6031.60-6.87%-
Jan 28, 202633.7034.2933.5633.9333.931.39%-
Jan 27, 202633.4133.4632.5733.4633.461.21%-
Jan 26, 202633.1833.3032.4833.0633.06-3.66%300
Jan 23, 202634.8535.1934.3234.3234.321.70%-
Jan 22, 202630.7033.7430.7033.7433.7411.30%250
Jan 21, 202629.6430.3229.6230.3230.322.23%-
Jan 20, 202630.5030.5029.6629.6629.66-0.12%-
Jan 19, 202629.8329.8329.6429.6929.69-2.80%-
Jan 16, 202630.5930.5930.0830.5530.550.99%353
Jan 15, 202631.0431.3030.2530.2530.25-4.45%-
Jan 14, 202631.1331.9030.5231.6631.662.21%340
Jan 13, 202631.4731.4730.9730.9730.97-2.10%-
Jan 12, 202629.9531.6429.8831.6431.644.49%-
Jan 9, 202630.7331.0530.2830.2830.28-1.30%353
Jan 8, 202629.5230.6829.3330.6830.684.09%-
Jan 7, 202630.0230.1129.4729.4729.47-2.17%353
Jan 6, 202629.1730.1329.1730.1330.134.53%-
Jan 5, 202629.3429.8828.8228.8228.82-1.34%35
Jan 2, 202627.4529.2127.4529.2129.213.31%31
Dec 30, 202528.1228.2828.1228.2828.28-0.25%-
Dec 29, 202527.6728.3527.6728.3528.350.28%-
Dec 23, 202528.5028.5828.2728.2728.27-2.21%362
Dec 22, 202528.7728.9128.4428.9128.911.67%75
Dec 19, 202528.0828.4328.0528.4328.430.78%-
Dec 18, 202527.5128.2127.4928.2128.213.92%-
Dec 17, 202527.2227.4127.1527.1527.15-0.53%303
Dec 16, 202526.4927.5426.3227.2927.291.87%287
Dec 15, 202527.4827.7726.7626.7926.79-2.83%303
Dec 12, 202528.1328.2427.5327.5727.57-1.59%645
Dec 11, 202527.6028.0227.6028.0228.023.70%-
Dec 10, 202527.1127.1327.0227.0227.02-2.01%-
Dec 9, 202526.8827.8926.6127.5727.572.82%1,174
Dec 8, 202526.9927.0726.7326.8226.82-2.91%310
Dec 5, 202526.4327.6226.3527.6227.628.85%-
Dec 4, 202525.2025.3825.0225.3825.382.17%-
Dec 3, 202525.1125.2024.8424.8424.840.06%-
Dec 2, 202524.6824.9624.6824.8224.82-1.00%322
Dec 1, 202524.6525.0724.3525.0725.070.56%200
Nov 28, 202524.2024.9324.2024.9324.933.17%-
Nov 27, 202524.1424.2124.1424.1724.170.58%-
Nov 26, 202524.0624.2123.9424.0324.031.48%-
Nov 25, 202523.1423.6823.1323.6823.681.63%-
Nov 24, 202523.5623.5623.3023.3023.300.80%-
Nov 21, 202522.5523.1122.5523.1123.11-1.89%-
Nov 20, 202523.8423.8423.5623.5623.56-1.13%-
Nov 19, 202523.9124.1023.8323.8323.830.95%-
Nov 18, 202523.4923.7323.4923.6023.60-2.92%225
Nov 17, 202524.9725.0624.3124.3124.31-4.22%-
Nov 14, 202524.8325.3824.4725.3825.380.46%-
Nov 13, 202526.6626.6625.2725.2725.27-5.48%-
Nov 12, 202526.8526.9926.7326.7326.73-0.94%310
Nov 11, 202528.7128.7126.9926.9926.990.63%-
Nov 10, 202526.5526.8226.5526.8226.825.14%-
Nov 7, 202526.9626.9625.5125.5125.51-4.35%-
Nov 6, 202527.9128.1226.6726.6726.67-2.72%30
Nov 5, 202525.2327.4125.2327.4127.415.08%-
Nov 4, 202525.2426.0925.2426.0926.090.15%-
Nov 3, 202526.5726.7326.0526.0526.05-2.25%20
Oct 31, 202526.3826.6526.3026.6526.651.60%-
Oct 30, 202526.8526.9926.0626.2326.23-3.03%317
Oct 29, 202528.6728.8327.0527.0527.05-14.18%322
Oct 28, 202531.6431.6431.3031.5231.520.51%-
Oct 27, 202531.7331.7631.3631.3631.36-0.90%-
Oct 24, 202530.9331.6430.9331.6431.644.35%-
Oct 23, 202531.1531.1530.3230.3230.32-1.08%322
Oct 22, 202532.0232.2230.6530.6530.65-5.88%-
Oct 21, 202532.2032.5732.1732.5732.57-0.18%-
Oct 20, 202531.5632.6331.5632.6332.634.58%644
Oct 17, 202530.7231.6630.7231.2031.20-2.49%-
Oct 16, 202532.6532.7431.9931.9931.99-2.16%-
Oct 15, 202531.6332.7031.6332.7032.706.97%-
Oct 14, 202529.9430.5729.6130.5730.570.26%-