Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	35.220	37.300	34.930	36.640	36.640	8,483
2026-07-29	37.250	39.600	35.870	36.460	36.460	18,263
2026-07-28	37.900	38.000	35.390	36.410	36.410	11,480
2026-07-27	38.380	38.380	36.200	37.110	37.110	11,464
2026-07-24	38.900	39.200	36.590	37.240	37.240	17,200
2026-07-23	39.090	40.230	37.870	38.360	38.360	13,103
2026-07-22	40.000	40.810	39.362	39.970	39.970	11,609
2026-07-21	39.810	40.820	39.390	40.185	40.185	7,999
2026-07-20	42.500	42.500	39.250	40.320	40.320	18,013
2026-07-17	40.530	42.600	39.620	41.790	41.790	14,169
2026-07-16	43.500	44.660	41.060	41.180	41.180	4,514
2026-07-15	45.510	46.480	42.510	44.010	44.010	6,368
2026-07-14	43.000	45.500	43.000	44.940	44.940	6,049
2026-07-13	44.750	44.750	42.520	43.020	43.020	4,624
2026-07-10	44.880	46.540	44.640	45.540	45.540	6,507
2026-07-09	43.490	46.200	43.200	45.250	45.250	14,955
2026-07-08	42.800	42.990	40.920	42.240	42.240	19,311
2026-07-07	44.570	44.990	41.370	43.170	43.170	17,472
2026-07-06	43.500	46.109	41.791	44.810	44.810	22,267
2026-07-03	42.650	42.650	42.650	42.650	42.650	0
2026-07-02	47.200	47.600	42.380	42.650	42.650	26,570
2026-07-01	49.500	50.670	47.424	48.640	48.640	20,414
2026-06-30	49.050	60.000	47.172	49.400	49.400	113,524
2026-06-29	47.770	48.470	45.483	47.800	47.800	5,552
2026-06-26	45.740	48.550	45.580	47.230	47.230	6,401
2026-06-25	49.300	49.500	44.440	47.430	47.430	10,742
2026-06-24	47.900	50.080	47.420	47.960	47.960	15,476
2026-06-23	51.350	53.490	48.239	48.400	48.400	15,991
2026-06-22	52.390	55.120	51.610	53.618	53.618	15,596
2026-06-19	51.870	51.870	51.870	51.870	51.870	0
2026-06-18	48.700	52.860	48.050	51.870	51.870	27,442
2026-06-17	50.810	51.470	49.190	49.600	49.600	4,738
2026-06-16	52.340	54.000	50.590	51.910	51.910	23,117
2026-06-15	56.730	57.700	50.748	52.750	52.750	48,968
2026-06-12	55.000	57.410	52.650	54.130	54.130	5,868
2026-06-11	51.070	53.685	50.700	53.210	53.210	8,482
2026-06-10	53.500	53.860	50.750	51.840	51.840	27,962
2026-06-09	57.570	58.470	48.470	51.210	51.210	39,323
2026-06-08	56.840	60.900	55.030	58.400	58.400	14,067
2026-06-05	67.580	68.410	56.820	56.850	56.850	36,978
2026-06-04	68.730	69.500	65.460	69.498	69.498	8,097
2026-06-03	72.500	72.880	67.850	68.860	68.860	15,787
2026-06-02	62.300	70.430	62.300	69.670	69.670	22,460
2026-06-01	68.120	69.000	61.970	64.170	64.170	22,998
2026-05-29	69.770	73.650	67.310	70.520	70.520	23,925
2026-05-28	69.690	72.470	68.000	70.140	70.140	80,294
2026-05-27	67.500	72.680	66.150	71.580	71.580	35,345
2026-05-26	65.300	68.879	63.600	68.295	68.295	42,532
2026-05-22	63.000	64.860	60.200	63.000	63.000	127,182
2026-05-21	53.180	63.250	52.690	62.290	62.290	68,474
2026-05-20	46.550	53.750	46.300	53.430	53.430	19,613
2026-05-19	49.200	49.600	44.972	47.670	47.670	43,932
2026-05-18	52.570	53.700	47.070	48.740	48.740	131,852
2026-05-15	47.490	53.848	45.510	53.650	53.650	103,616
2026-05-14	42.450	49.390	40.060	47.555	47.555	92,838
2026-05-13	37.650	42.010	37.510	41.512	41.512	51,909
2026-05-12	37.000	38.080	35.650	36.560	36.560	18,750
2026-05-11	36.100	39.360	35.780	38.770	38.770	31,290
2026-05-08	35.720	37.000	35.000	36.840	36.840	16,595
2026-05-07	35.800	37.260	34.950	35.100	35.100	17,380

← NewerPage 2 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 (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.