Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.330	31.950	30.800	31.610	31.610	1,559
2026-10-22	31.890	31.930	30.890	30.957	30.957	5,821
2026-10-21	32.500	33.000	31.830	32.080	32.080	3,210
2026-10-20	30.720	32.260	30.000	31.930	31.930	5,083
2026-10-19	30.500	31.360	29.810	30.350	30.350	2,855
2026-10-16	30.750	31.710	30.370	30.670	30.670	10,446
2026-10-15	29.070	30.120	28.300	29.840	29.840	15,620
2026-10-14	32.210	32.210	28.970	29.060	29.060	36,261
2026-10-13	31.360	32.000	30.820	32.000	32.000	8,573
2026-10-12	33.110	33.330	31.430	31.485	31.485	13,375
2026-10-09	33.000	33.430	31.970	32.160	32.160	8,764
2026-10-08	33.450	33.490	31.690	32.490	32.490	10,908
2026-10-07	33.780	33.900	32.490	33.000	33.000	4,917
2026-10-06	33.500	34.200	33.100	33.960	33.960	7,361
2026-10-05	33.560	33.740	32.000	33.160	33.160	6,838
2026-10-02	32.300	34.150	32.300	33.470	33.470	8,420
2026-10-01	33.020	33.750	31.610	32.820	32.820	9,083
2026-09-30	31.900	33.851	31.510	33.216	33.216	13,478
2026-09-29	31.240	31.490	30.530	31.170	31.170	17,706
2026-09-28	33.000	33.000	31.160	31.620	31.620	10,341
2026-09-25	32.900	33.400	32.386	32.500	32.500	13,223
2026-09-24	32.900	33.590	31.570	32.580	32.580	33,094
2026-09-23	34.600	34.750	33.319	33.460	33.460	11,646
2026-09-22	35.000	35.370	34.190	34.550	34.550	6,698
2026-09-21	34.960	35.170	33.560	34.490	34.490	31,254
2026-09-18	36.070	36.590	34.191	34.640	34.640	22,270
2026-09-17	35.960	36.740	35.600	36.260	36.260	12,818
2026-09-16	36.830	37.210	35.230	35.800	35.800	11,713
2026-09-15	36.430	37.240	35.850	36.640	36.640	9,066
2026-09-14	35.500	37.410	35.200	37.260	37.260	14,652
2026-09-11	37.250	37.750	36.540	36.820	36.820	11,157
2026-09-10	36.720	38.155	34.670	37.340	37.340	19,914
2026-09-09	38.990	39.580	36.320	36.890	36.890	19,373
2026-09-08	36.600	38.970	36.110	38.970	38.970	43,854
2026-09-04	36.600	36.740	35.640	36.150	36.150	7,974
2026-09-03	35.740	36.160	34.850	36.160	36.160	12,619
2026-09-02	35.600	36.100	34.480	35.320	35.320	19,901
2026-09-01	36.640	36.880	35.280	35.410	35.410	12,416
2026-08-31	36.960	37.490	36.131	36.240	36.240	6,639
2026-08-28	39.800	39.800	36.680	37.000	37.000	47,765
2026-08-27	38.930	39.950	37.910	38.530	38.530	16,898
2026-08-26	37.310	38.050	36.790	37.010	37.010	4,266
2026-08-25	37.300	38.050	36.775	37.660	37.660	6,156
2026-08-24	39.000	39.000	37.070	37.450	37.450	13,142
2026-08-21	38.540	39.780	38.100	38.400	38.400	15,537
2026-08-20	39.640	39.690	37.951	38.220	38.220	3,914
2026-08-19	37.450	39.260	37.300	38.690	38.690	2,236
2026-08-18	38.390	38.810	37.430	37.430	37.430	7,159
2026-08-17	40.500	41.300	38.490	38.730	38.730	10,667
2026-08-14	40.580	41.570	40.330	40.360	40.360	3,253
2026-08-13	40.500	41.250	39.950	40.460	40.460	2,741
2026-08-12	42.400	43.200	40.670	41.090	41.090	20,578
2026-08-11	41.220	42.340	40.600	42.080	42.080	4,395
2026-08-10	42.010	42.470	40.655	41.450	41.450	10,064
2026-08-07	39.800	42.480	39.800	42.360	42.360	12,094
2026-08-06	39.100	40.071	37.600	39.240	39.240	8,700
2026-08-05	41.890	42.290	39.141	39.200	39.200	21,804
2026-08-04	39.350	42.290	39.260	41.370	41.370	14,007
2026-08-03	37.520	39.420	37.155	39.060	39.060	8,382
2026-07-31	37.750	38.750	36.610	37.710	37.710	6,735

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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