Enphase Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.15	35.41	34.22	34.30	34.30	-2.67%	8,414,631
Apr 27, 2026	35.57	36.38	34.42	35.24	35.24	-1.48%	4,402,253
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
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