Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
31.25
+0.49 (1.59%)
At close: Dec 5, 2025, 4:00 PM EST
31.27
+0.02 (0.06%)
After-hours: Dec 5, 2025, 7:58 PM EST
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.79 | 32.71 | 30.35 | 31.25 | 31.25 | 1.59% | 10,605,975 |
| Dec 4, 2025 | 29.21 | 31.09 | 29.01 | 30.76 | 30.76 | 4.66% | 7,925,639 |
| Dec 3, 2025 | 29.35 | 29.60 | 28.70 | 29.39 | 29.39 | 0.93% | 5,277,166 |
| Dec 2, 2025 | 28.89 | 29.64 | 28.70 | 29.12 | 29.12 | 1.89% | 5,321,996 |
| Dec 1, 2025 | 28.30 | 29.43 | 28.13 | 28.58 | 28.58 | -0.94% | 7,659,789 |
| Nov 28, 2025 | 28.19 | 29.04 | 28.09 | 28.85 | 28.85 | 3.70% | 3,193,385 |
| Nov 26, 2025 | 27.86 | 28.32 | 27.63 | 27.82 | 27.82 | 0.40% | 5,820,159 |
| Nov 25, 2025 | 26.75 | 27.93 | 26.42 | 27.71 | 27.71 | 3.47% | 6,891,424 |
| Nov 24, 2025 | 26.85 | 27.08 | 26.49 | 26.78 | 26.78 | -0.56% | 5,228,064 |
| Nov 21, 2025 | 26.11 | 27.54 | 25.78 | 26.93 | 26.93 | 3.10% | 6,822,518 |
| Nov 20, 2025 | 27.21 | 28.18 | 26.08 | 26.12 | 26.12 | -2.86% | 6,309,333 |
| Nov 19, 2025 | 27.54 | 28.23 | 26.84 | 26.89 | 26.89 | -2.57% | 6,206,792 |
| Nov 18, 2025 | 27.24 | 28.26 | 27.19 | 27.60 | 27.60 | 0.25% | 5,854,867 |
| Nov 17, 2025 | 28.52 | 28.72 | 27.36 | 27.53 | 27.53 | -4.01% | 7,220,873 |
| Nov 14, 2025 | 28.27 | 29.83 | 28.14 | 28.68 | 28.68 | -0.80% | 9,041,481 |
| Nov 13, 2025 | 30.40 | 30.81 | 28.64 | 28.91 | 28.91 | -5.86% | 7,812,388 |
| Nov 12, 2025 | 31.13 | 31.97 | 30.42 | 30.71 | 30.71 | -0.42% | 6,675,157 |
| Nov 11, 2025 | 33.04 | 33.07 | 30.75 | 30.84 | 30.84 | -6.09% | 8,313,832 |
| Nov 10, 2025 | 30.91 | 33.29 | 30.43 | 32.84 | 32.84 | 8.67% | 11,501,525 |
| Nov 7, 2025 | 30.38 | 30.61 | 29.02 | 30.22 | 30.22 | -3.05% | 7,590,300 |
| Nov 6, 2025 | 32.36 | 32.80 | 30.60 | 31.17 | 31.17 | -3.20% | 6,864,183 |
| Nov 5, 2025 | 29.15 | 32.46 | 29.06 | 32.20 | 32.20 | 11.00% | 12,636,053 |
| Nov 4, 2025 | 29.18 | 30.50 | 28.86 | 29.01 | 29.01 | -1.69% | 11,839,453 |
| Nov 3, 2025 | 30.48 | 30.48 | 29.44 | 29.51 | 29.51 | -3.28% | 7,912,598 |
| Oct 31, 2025 | 30.13 | 31.10 | 30.00 | 30.51 | 30.51 | 1.26% | 8,568,456 |
| Oct 30, 2025 | 30.68 | 31.00 | 29.96 | 30.13 | 30.13 | -3.24% | 10,133,453 |
| Oct 29, 2025 | 31.70 | 33.44 | 30.81 | 31.14 | 31.14 | -15.15% | 26,459,469 |
| Oct 28, 2025 | 37.00 | 37.16 | 36.20 | 36.70 | 36.70 | -0.30% | 13,887,487 |
| Oct 27, 2025 | 37.01 | 37.55 | 36.23 | 36.81 | 36.81 | 1.60% | 6,076,389 |
| Oct 24, 2025 | 36.36 | 37.29 | 36.10 | 36.23 | 36.23 | 1.66% | 5,645,664 |
| Oct 23, 2025 | 35.21 | 35.95 | 34.69 | 35.64 | 35.64 | -1.22% | 5,574,757 |
| Oct 22, 2025 | 36.45 | 37.00 | 34.87 | 36.08 | 36.08 | -2.72% | 5,653,674 |
| Oct 21, 2025 | 37.87 | 38.05 | 36.84 | 37.09 | 37.09 | -1.30% | 4,130,634 |
| Oct 20, 2025 | 37.25 | 38.41 | 36.95 | 37.58 | 37.58 | 2.79% | 5,142,098 |
| Oct 17, 2025 | 37.11 | 37.19 | 36.04 | 36.56 | 36.56 | -2.66% | 5,645,424 |
| Oct 16, 2025 | 37.62 | 38.18 | 36.71 | 37.56 | 37.56 | 0.05% | 5,821,062 |
| Oct 15, 2025 | 37.44 | 39.55 | 37.05 | 37.54 | 37.54 | 3.02% | 8,496,807 |
| Oct 14, 2025 | 34.59 | 37.02 | 34.17 | 36.44 | 36.44 | 4.65% | 6,739,938 |
| Oct 13, 2025 | 34.85 | 35.85 | 34.57 | 34.82 | 34.82 | 1.60% | 5,662,286 |
| Oct 10, 2025 | 37.00 | 37.14 | 33.57 | 34.27 | 34.27 | -6.65% | 10,033,959 |
| Oct 9, 2025 | 36.20 | 39.22 | 36.17 | 36.71 | 36.71 | 1.89% | 9,935,330 |
| Oct 8, 2025 | 36.42 | 36.48 | 35.63 | 36.03 | 36.03 | -0.66% | 6,198,416 |
| Oct 7, 2025 | 37.57 | 37.90 | 36.15 | 36.27 | 36.27 | -2.40% | 5,645,048 |
| Oct 6, 2025 | 37.02 | 37.75 | 36.76 | 37.16 | 37.16 | 0.98% | 5,463,206 |
| Oct 3, 2025 | 37.59 | 38.68 | 36.63 | 36.80 | 36.80 | -2.49% | 5,365,463 |
| Oct 2, 2025 | 37.80 | 38.20 | 37.07 | 37.74 | 37.74 | 1.97% | 5,043,945 |
| Oct 1, 2025 | 35.94 | 37.39 | 35.88 | 37.01 | 37.01 | 4.58% | 6,579,780 |
| Sep 30, 2025 | 36.13 | 36.26 | 35.06 | 35.39 | 35.39 | -1.91% | 5,887,869 |
| Sep 29, 2025 | 36.76 | 36.91 | 35.88 | 36.08 | 36.08 | -1.15% | 6,910,287 |
| Sep 26, 2025 | 36.99 | 36.99 | 35.56 | 36.50 | 36.50 | -1.56% | 5,254,510 |
| Sep 25, 2025 | 37.10 | 37.16 | 36.11 | 37.08 | 37.08 | -2.40% | 6,379,043 |
| Sep 24, 2025 | 37.68 | 39.05 | 37.53 | 37.99 | 37.99 | 1.69% | 6,014,715 |
| Sep 23, 2025 | 41.28 | 41.28 | 37.28 | 37.36 | 37.36 | -7.75% | 9,101,455 |
| Sep 22, 2025 | 38.75 | 40.74 | 38.53 | 40.50 | 40.50 | 5.41% | 9,081,169 |
| Sep 19, 2025 | 38.42 | 39.02 | 37.52 | 38.42 | 38.42 | -0.05% | 41,411,881 |
| Sep 18, 2025 | 39.60 | 39.60 | 37.45 | 38.44 | 38.44 | -0.72% | 8,642,534 |
| Sep 17, 2025 | 39.12 | 40.86 | 38.12 | 38.72 | 38.72 | -0.69% | 8,156,777 |
| Sep 16, 2025 | 38.31 | 39.50 | 37.50 | 38.99 | 38.99 | 2.66% | 7,010,990 |
| Sep 15, 2025 | 37.86 | 38.62 | 37.00 | 37.98 | 37.98 | 0.93% | 6,694,711 |
| Sep 12, 2025 | 37.54 | 38.40 | 37.22 | 37.63 | 37.63 | 0.83% | 6,466,132 |
| Sep 11, 2025 | 37.25 | 39.09 | 37.11 | 37.32 | 37.32 | 0.54% | 6,648,604 |
| Sep 10, 2025 | 38.49 | 39.18 | 36.87 | 37.12 | 37.12 | -2.16% | 5,559,754 |
| Sep 9, 2025 | 38.92 | 39.47 | 36.88 | 37.94 | 37.94 | -2.24% | 9,337,342 |
| Sep 8, 2025 | 39.58 | 39.64 | 37.95 | 38.81 | 38.81 | -2.12% | 7,661,590 |
| Sep 5, 2025 | 37.30 | 39.85 | 37.30 | 39.65 | 39.65 | 8.57% | 10,718,088 |
| Sep 4, 2025 | 37.08 | 37.08 | 35.56 | 36.52 | 36.52 | -1.51% | 5,562,154 |
| Sep 3, 2025 | 37.04 | 38.02 | 37.04 | 37.08 | 37.08 | 0.27% | 4,386,825 |
| Sep 2, 2025 | 36.46 | 37.30 | 35.91 | 36.98 | 36.98 | -1.91% | 5,709,315 |
| Aug 29, 2025 | 37.60 | 38.70 | 37.19 | 37.70 | 37.70 | 0.32% | 4,036,785 |
| Aug 28, 2025 | 38.09 | 38.23 | 37.16 | 37.58 | 37.58 | 0.05% | 3,874,595 |
| Aug 27, 2025 | 37.65 | 38.42 | 37.40 | 37.56 | 37.56 | -1.05% | 4,556,244 |
| Aug 26, 2025 | 38.50 | 39.57 | 37.84 | 37.96 | 37.96 | -0.71% | 7,133,042 |
| Aug 25, 2025 | 37.60 | 38.48 | 37.25 | 38.23 | 38.23 | 0.13% | 5,366,662 |
| Aug 22, 2025 | 35.07 | 38.45 | 34.80 | 38.18 | 38.18 | 10.41% | 10,315,325 |
| Aug 21, 2025 | 35.75 | 36.09 | 34.04 | 34.58 | 34.58 | -3.08% | 6,432,908 |
| Aug 20, 2025 | 36.00 | 36.79 | 35.50 | 35.68 | 35.68 | -1.52% | 5,392,399 |
| Aug 19, 2025 | 35.74 | 36.96 | 35.40 | 36.23 | 36.23 | 1.29% | 9,284,064 |
| Aug 18, 2025 | 36.15 | 37.39 | 35.64 | 35.77 | 35.77 | 2.67% | 13,654,596 |
| Aug 15, 2025 | 32.21 | 37.07 | 32.21 | 34.84 | 34.84 | 8.13% | 20,906,430 |
| Aug 14, 2025 | 33.24 | 33.49 | 31.30 | 32.22 | 32.22 | -5.84% | 10,133,790 |
| Aug 13, 2025 | 33.25 | 34.77 | 32.86 | 34.22 | 34.22 | 1.97% | 6,994,127 |
| Aug 12, 2025 | 32.87 | 33.70 | 32.18 | 33.56 | 33.56 | 3.04% | 6,713,716 |
| Aug 11, 2025 | 33.44 | 34.30 | 32.35 | 32.57 | 32.57 | 0.40% | 7,807,839 |
| Aug 8, 2025 | 32.08 | 32.54 | 31.58 | 32.44 | 32.44 | 2.04% | 8,055,144 |
| Aug 7, 2025 | 31.13 | 32.18 | 30.65 | 31.79 | 31.79 | 5.58% | 10,498,732 |
| Aug 6, 2025 | 31.69 | 31.88 | 29.89 | 30.11 | 30.11 | -5.64% | 8,119,875 |
| Aug 5, 2025 | 31.76 | 32.36 | 31.25 | 31.91 | 31.91 | 0.69% | 4,593,688 |
| Aug 4, 2025 | 31.52 | 32.12 | 31.20 | 31.69 | 31.69 | 0.83% | 5,741,118 |
| Aug 1, 2025 | 32.45 | 32.93 | 31.13 | 31.43 | 31.43 | -2.87% | 7,597,195 |
| Jul 31, 2025 | 33.10 | 33.32 | 31.98 | 32.36 | 32.36 | -3.11% | 7,546,901 |
| Jul 30, 2025 | 33.41 | 34.30 | 32.86 | 33.40 | 33.40 | -0.24% | 7,748,055 |
| Jul 29, 2025 | 34.84 | 34.92 | 33.42 | 33.48 | 33.48 | -4.21% | 7,021,454 |
| Jul 28, 2025 | 35.79 | 35.95 | 34.52 | 34.95 | 34.95 | -1.30% | 6,579,580 |
| Jul 25, 2025 | 35.66 | 35.82 | 34.96 | 35.41 | 35.41 | -0.30% | 9,321,595 |
| Jul 24, 2025 | 36.65 | 37.27 | 35.03 | 35.52 | 35.52 | -2.65% | 10,703,845 |
| Jul 23, 2025 | 40.03 | 40.30 | 35.90 | 36.48 | 36.48 | -14.16% | 28,643,358 |
| Jul 22, 2025 | 40.17 | 43.25 | 39.97 | 42.50 | 42.50 | 7.16% | 18,220,052 |
| Jul 21, 2025 | 39.83 | 40.88 | 39.13 | 39.66 | 39.66 | 0.20% | 8,711,902 |
| Jul 18, 2025 | 39.09 | 39.89 | 38.66 | 39.58 | 39.58 | 2.17% | 6,584,390 |
| Jul 17, 2025 | 39.17 | 39.88 | 38.56 | 38.74 | 38.74 | -0.74% | 6,687,613 |