Enphase Energy, Inc. (ENPH)
NASDAQ: ENPH · Real-Time Price · USD
39.79
-0.44 (-1.09%)
Mar 9, 2026, 1:52 PM EDT - Market open
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.55 | 40.74 | 38.43 | 39.75 | - | -1.19% | 2,603,414 |
| Mar 6, 2026 | 40.06 | 41.39 | 39.51 | 40.23 | 40.23 | -2.24% | 5,956,983 |
| Mar 5, 2026 | 42.09 | 42.67 | 40.45 | 41.15 | 41.15 | -3.54% | 5,789,617 |
| Mar 4, 2026 | 43.36 | 43.78 | 42.10 | 42.66 | 42.66 | -1.25% | 3,269,040 |
| Mar 3, 2026 | 42.93 | 43.46 | 41.78 | 43.20 | 43.20 | -3.38% | 3,581,859 |
| Mar 2, 2026 | 41.41 | 45.73 | 41.01 | 44.71 | 44.71 | 5.77% | 6,116,617 |
| Feb 27, 2026 | 44.93 | 45.16 | 41.13 | 42.27 | 42.27 | -7.65% | 6,853,218 |
| Feb 26, 2026 | 47.51 | 48.34 | 45.55 | 45.77 | 45.77 | -5.61% | 5,023,664 |
| Feb 25, 2026 | 50.28 | 50.83 | 48.44 | 48.49 | 48.49 | -2.51% | 5,972,527 |
| Feb 24, 2026 | 47.41 | 49.97 | 46.83 | 49.74 | 49.74 | 4.94% | 5,973,440 |
| Feb 23, 2026 | 46.00 | 47.45 | 45.27 | 47.40 | 47.40 | 1.80% | 4,425,038 |
| Feb 20, 2026 | 43.99 | 46.60 | 43.75 | 46.56 | 46.56 | 5.22% | 5,731,288 |
| Feb 19, 2026 | 45.72 | 45.85 | 43.61 | 44.25 | 44.25 | -3.89% | 4,829,104 |
| Feb 18, 2026 | 46.92 | 47.20 | 44.68 | 46.04 | 46.04 | 0.88% | 4,736,763 |
| Feb 17, 2026 | 43.29 | 46.17 | 43.07 | 45.64 | 45.64 | 4.94% | 6,112,544 |
| Feb 13, 2026 | 44.21 | 44.87 | 43.00 | 43.49 | 43.49 | -1.47% | 4,748,884 |
| Feb 12, 2026 | 48.02 | 48.49 | 43.03 | 44.14 | 44.14 | -8.48% | 8,674,168 |
| Feb 11, 2026 | 51.07 | 51.84 | 47.17 | 48.23 | 48.23 | -4.02% | 8,035,075 |
| Feb 10, 2026 | 50.93 | 52.24 | 48.32 | 50.25 | 50.25 | -0.10% | 8,133,605 |
| Feb 9, 2026 | 50.01 | 50.88 | 47.57 | 50.30 | 50.30 | 1.00% | 6,911,887 |
| Feb 6, 2026 | 48.62 | 51.50 | 47.37 | 49.80 | 49.80 | 5.35% | 11,018,294 |
| Feb 5, 2026 | 50.62 | 52.24 | 47.04 | 47.27 | 47.27 | -8.52% | 11,739,750 |
| Feb 4, 2026 | 48.00 | 52.93 | 47.77 | 51.67 | 51.67 | 38.60% | 50,002,236 |
| Feb 3, 2026 | 36.34 | 38.08 | 35.94 | 37.28 | 37.28 | 2.22% | 11,415,398 |
| Feb 2, 2026 | 36.68 | 36.97 | 35.45 | 36.47 | 36.47 | -1.38% | 6,169,013 |
| Jan 30, 2026 | 37.87 | 38.90 | 36.56 | 36.98 | 36.98 | -3.32% | 4,660,223 |
| Jan 29, 2026 | 40.26 | 40.28 | 36.78 | 38.25 | 38.25 | -5.49% | 8,241,872 |
| Jan 28, 2026 | 40.70 | 41.77 | 39.93 | 40.47 | 40.47 | 1.35% | 5,027,712 |
| Jan 27, 2026 | 39.26 | 40.47 | 38.61 | 39.93 | 39.93 | 1.29% | 5,803,336 |
| Jan 26, 2026 | 38.80 | 40.36 | 38.59 | 39.42 | 39.42 | -0.10% | 5,680,736 |
| Jan 23, 2026 | 41.50 | 42.63 | 39.42 | 39.46 | 39.46 | -2.52% | 9,047,903 |
| Jan 22, 2026 | 36.94 | 41.15 | 36.90 | 40.48 | 40.48 | 12.54% | 13,882,017 |
| Jan 21, 2026 | 35.20 | 35.98 | 34.82 | 35.97 | 35.97 | 4.20% | 4,635,894 |
| Jan 20, 2026 | 35.74 | 36.13 | 33.65 | 34.52 | 34.52 | -1.32% | 8,558,958 |
| Jan 16, 2026 | 35.35 | 35.79 | 34.70 | 34.98 | 34.98 | -1.07% | 4,888,644 |
| Jan 15, 2026 | 36.25 | 36.32 | 34.86 | 35.36 | 35.36 | -2.13% | 5,360,872 |
| Jan 14, 2026 | 36.44 | 37.45 | 35.96 | 36.13 | 36.13 | -0.66% | 3,977,994 |
| Jan 13, 2026 | 36.68 | 36.81 | 35.31 | 36.37 | 36.37 | -0.85% | 6,470,888 |
| Jan 12, 2026 | 35.00 | 37.65 | 34.95 | 36.68 | 36.68 | 4.15% | 8,476,910 |
| Jan 9, 2026 | 36.07 | 36.31 | 34.54 | 35.22 | 35.22 | -0.59% | 5,251,840 |
| Jan 8, 2026 | 34.26 | 36.24 | 34.12 | 35.43 | 35.43 | 2.13% | 7,969,412 |
| Jan 7, 2026 | 34.75 | 35.35 | 33.94 | 34.69 | 34.69 | -0.17% | 5,051,775 |
| Jan 6, 2026 | 34.21 | 35.55 | 34.19 | 34.75 | 34.75 | 2.21% | 5,584,390 |
| Jan 5, 2026 | 34.88 | 35.24 | 33.59 | 34.00 | 34.00 | 0.74% | 5,650,318 |
| Jan 2, 2026 | 32.25 | 34.76 | 32.25 | 33.75 | 33.75 | 5.30% | 7,645,076 |
| Dec 31, 2025 | 32.15 | 32.30 | 31.70 | 32.05 | 32.05 | -0.43% | 3,141,027 |
| Dec 30, 2025 | 33.21 | 33.25 | 32.17 | 32.19 | 32.19 | -2.84% | 3,907,609 |
| Dec 29, 2025 | 32.80 | 33.91 | 32.70 | 33.13 | 33.13 | 0.39% | 4,009,268 |
| Dec 26, 2025 | 32.86 | 33.15 | 32.49 | 33.00 | 33.00 | 0.46% | 2,505,941 |
| Dec 24, 2025 | 32.13 | 32.87 | 32.02 | 32.85 | 32.85 | 1.96% | 1,795,147 |
| Dec 23, 2025 | 33.28 | 33.40 | 31.56 | 32.22 | 32.22 | -3.82% | 5,424,936 |
| Dec 22, 2025 | 33.55 | 34.12 | 33.17 | 33.50 | 33.50 | 0.75% | 5,810,393 |
| Dec 19, 2025 | 32.97 | 33.49 | 32.48 | 33.25 | 33.25 | 0.88% | 6,160,085 |
| Dec 18, 2025 | 32.67 | 33.78 | 32.58 | 32.96 | 32.96 | 4.27% | 6,810,781 |
| Dec 17, 2025 | 31.94 | 33.10 | 31.56 | 31.61 | 31.61 | -0.78% | 6,287,701 |
| Dec 16, 2025 | 31.71 | 33.01 | 31.41 | 31.86 | 31.86 | 1.56% | 4,659,221 |
| Dec 15, 2025 | 32.24 | 32.25 | 31.13 | 31.37 | 31.37 | -2.52% | 6,680,091 |
| Dec 12, 2025 | 33.13 | 33.35 | 31.94 | 32.18 | 32.18 | -2.51% | 5,259,974 |
| Dec 11, 2025 | 32.70 | 33.32 | 32.10 | 33.01 | 33.01 | 0.67% | 5,590,094 |
| Dec 10, 2025 | 31.30 | 33.29 | 31.21 | 32.79 | 32.79 | 3.93% | 7,259,713 |
| Dec 9, 2025 | 31.00 | 32.60 | 30.93 | 31.55 | 31.55 | 0.99% | 6,853,675 |
| Dec 8, 2025 | 30.76 | 31.47 | 30.76 | 31.24 | 31.24 | -0.03% | 5,681,616 |
| Dec 5, 2025 | 30.79 | 32.71 | 30.35 | 31.25 | 31.25 | 1.59% | 10,644,423 |
| Dec 4, 2025 | 29.21 | 31.09 | 29.01 | 30.76 | 30.76 | 4.66% | 8,099,671 |
| Dec 3, 2025 | 29.35 | 29.60 | 28.70 | 29.39 | 29.39 | 0.93% | 5,310,479 |
| Dec 2, 2025 | 28.89 | 29.64 | 28.70 | 29.12 | 29.12 | 1.89% | 5,359,219 |
| Dec 1, 2025 | 28.30 | 29.43 | 28.13 | 28.58 | 28.58 | -0.94% | 7,662,374 |
| 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 |