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
Apr 15, 2026	32.48	33.87	31.77	32.18	32.18	0.56%	9,179,839
Apr 14, 2026	32.03	32.59	31.39	32.00	32.00	2.01%	5,045,263
Apr 13, 2026	31.71	32.20	31.09	31.37	31.37	0.59%	4,870,839
Apr 10, 2026	31.39	31.88	30.90	31.19	31.19	-0.24%	5,660,148
Apr 9, 2026	32.28	32.63	30.87	31.26	31.26	-3.99%	6,562,832
Apr 8, 2026	33.99	34.20	32.25	32.56	32.56	1.62%	6,154,631
Apr 7, 2026	33.24	33.43	31.08	32.04	32.04	-4.76%	8,540,579
Apr 6, 2026	35.13	35.54	33.30	33.64	33.64	-3.67%	5,857,508
Apr 2, 2026	36.84	38.45	34.86	34.92	34.92	-8.78%	6,442,021
Apr 1, 2026	38.23	38.80	37.71	38.28	38.28	1.24%	4,044,310
Mar 31, 2026	36.05	37.99	35.96	37.81	37.81	6.09%	4,668,631
Mar 30, 2026	38.31	38.33	35.21	35.64	35.64	-5.81%	5,347,081
Mar 27, 2026	39.35	39.35	37.07	37.84	37.84	-5.82%	6,476,382
Mar 26, 2026	41.43	42.50	39.98	40.18	40.18	-5.53%	4,239,102
Mar 25, 2026	40.99	42.69	39.91	42.53	42.53	3.81%	4,790,522
Mar 24, 2026	40.30	41.54	40.18	40.97	40.97	0.52%	4,507,006
Mar 23, 2026	44.70	44.85	40.71	40.76	40.76	-7.59%	5,869,886
Mar 20, 2026	44.56	46.87	43.43	44.11	44.11	-1.19%	6,996,869
Mar 19, 2026	42.12	44.88	41.67	44.64	44.64	3.14%	4,762,088
Mar 18, 2026	44.11	44.36	42.52	43.28	43.28	-3.18%	4,215,228
Mar 17, 2026	46.11	46.40	43.91	44.70	44.70	-2.59%	4,528,415
Mar 16, 2026	44.75	46.18	44.74	45.89	45.89	4.13%	4,249,073
Mar 13, 2026	43.47	45.53	43.10	44.07	44.07	3.45%	4,072,138
Mar 12, 2026	42.76	42.76	41.57	42.60	42.60	-1.71%	3,702,740
Mar 11, 2026	43.16	44.64	42.93	43.34	43.34	-0.57%	3,524,345
Mar 10, 2026	41.38	43.84	41.23	43.59	43.59	6.68%	5,382,082
Mar 9, 2026	39.55	41.15	38.43	40.86	40.86	1.57%	6,468,534
Mar 6, 2026	40.06	41.39	39.51	40.23	40.23	-2.24%	5,982,840
Mar 5, 2026	42.09	42.67	40.45	41.15	41.15	-3.54%	5,791,857
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