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