Enphase Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	29.910	30.920	29.910	30.320	30.320	5,982
2026-05-07	30.520	31.575	30.100	30.400	30.400	3,522
2026-05-06	30.745	31.175	29.410	30.080	30.080	6,351
2026-05-05	27.935	29.515	27.935	29.515	29.515	1,987
2026-05-04	29.070	29.100	27.475	27.475	27.475	3,787
2026-04-30	26.705	28.150	26.455	28.025	28.025	6,420
2026-04-29	26.200	28.510	25.985	26.265	26.265	24,268
2026-04-28	30.190	30.190	29.740	29.820	29.820	1,949
2026-04-27	30.525	30.890	29.345	29.370	29.370	3,529
2026-04-24	31.200	31.280	30.175	30.175	30.175	5,055
2026-04-23	29.935	30.820	29.680	30.465	30.465	6,409
2026-04-22	29.210	29.915	29.015	29.845	29.845	3,838
2026-04-21	29.145	30.460	28.930	30.030	30.030	6,955
2026-04-20	27.015	28.220	26.695	28.220	28.220	5,400
2026-04-17	27.090	28.210	27.090	27.720	27.720	6,744
2026-04-16	27.530	28.050	26.500	27.110	27.110	7,983
2026-04-15	27.400	28.640	27.065	27.865	27.865	8,356
2026-04-14	26.880	27.535	26.770	27.080	27.080	3,935
2026-04-13	26.445	27.505	26.445	27.125	27.125	5,235
2026-04-10	26.685	27.070	26.665	26.860	26.860	6,469
2026-04-09	27.780	27.895	27.025	27.210	27.210	4,284
2026-04-08	28.510	29.165	28.060	28.190	28.190	6,818
2026-04-07	28.950	29.425	27.000	27.045	27.045	13,166
2026-04-02	32.245	32.850	31.815	31.815	31.815	1,029
2026-04-01	33.285	33.435	32.640	32.745	32.745	2,258
2026-03-31	31.605	32.295	31.425	32.110	32.110	701
2026-03-30	32.930	33.160	32.195	32.480	32.480	978
2026-03-27	35.175	35.175	33.310	33.310	33.310	1,169
2026-03-26	36.360	36.560	35.180	35.255	35.255	1,807
2026-03-25	35.875	36.795	34.950	36.465	36.465	4,882
2026-03-24	35.730	35.855	34.955	35.175	35.175	4,222
2026-03-23	38.315	39.040	35.825	35.895	35.895	5,430
2026-03-20	38.665	40.195	38.440	38.440	38.440	7,360
2026-03-19	37.235	37.235	36.445	36.745	36.745	2,517
2026-03-18	39.420	39.455	37.550	37.695	37.695	4,457
2026-03-17	39.185	39.845	38.305	38.305	38.305	2,232
2026-03-16	38.780	39.910	38.670	39.405	39.405	4,620
2026-03-13	37.210	39.430	37.210	38.685	38.685	3,139
2026-03-12	37.070	37.240	36.335	36.380	36.380	3,242
2026-03-11	37.525	38.100	37.085	37.645	37.645	2,090
2026-03-10	35.400	37.210	35.355	36.845	36.845	2,132
2026-03-09	34.120	35.035	33.930	35.005	35.005	4,984
2026-03-06	35.705	35.710	34.300	34.475	34.475	2,680
2026-03-05	36.515	36.750	35.440	35.525	35.525	6,272
2026-03-04	37.060	37.465	36.405	36.790	36.790	3,659
2026-03-03	37.745	37.745	36.310	36.710	36.710	8,776
2026-03-02	35.125	38.715	34.935	38.225	38.225	3,820
2026-02-27	38.980	38.985	35.870	35.890	35.890	1,057
2026-02-26	41.215	41.215	39.795	39.970	39.970	1,509
2026-02-25	41.735	43.975	41.685	42.315	42.315	5,470
2026-02-24	40.255	42.250	39.850	41.935	41.935	3,310
2026-02-23	38.945	39.480	38.765	39.360	39.360	2,169
2026-02-20	37.840	39.215	37.470	38.630	38.630	1,378
2026-02-19	39.090	39.170	37.265	37.960	37.960	2,786
2026-02-18	39.360	39.805	37.940	39.110	39.110	3,715
2026-02-17	36.565	38.485	36.460	38.480	38.480	1,758
2026-02-16	36.910	37.085	36.415	36.780	36.780	1,451
2026-02-13	37.665	37.690	36.565	37.260	37.260	6,253
2026-02-12	40.970	40.980	37.285	37.285	37.285	10,471
2026-02-11	42.525	43.500	40.805	40.805	40.805	5,413

← NewerPage 3 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.