Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	36.020	36.820	34.530	35.360	35.360	29,589
2026-05-05	32.890	35.830	32.600	35.750	35.750	21,258
2026-05-04	34.000	34.250	31.870	32.460	32.460	26,288
2026-05-01	33.000	34.315	32.740	34.260	34.260	10,974
2026-04-30	31.120	33.240	30.800	33.150	33.150	31,484
2026-04-29	30.820	34.950	29.915	30.690	30.690	108,271
2026-04-28	35.260	35.740	34.500	34.890	34.890	10,918
2026-04-27	35.990	36.500	34.430	35.600	35.600	7,904
2026-04-24	36.160	36.950	35.091	36.160	36.160	14,038
2026-04-23	34.980	36.250	34.625	36.040	36.040	14,018
2026-04-22	34.240	35.402	33.990	35.240	35.240	20,659
2026-04-21	34.100	36.070	33.760	34.060	34.060	24,395
2026-04-20	32.000	34.080	31.250	33.990	33.990	35,853
2026-04-17	32.230	33.339	31.900	32.629	32.629	18,492
2026-04-16	32.570	33.100	31.170	31.548	31.548	55,427
2026-04-15	32.160	33.810	31.771	32.370	32.370	53,897
2026-04-14	31.520	32.570	31.510	31.637	31.637	24,388
2026-04-13	30.910	32.200	30.420	31.310	31.310	9,510
2026-04-10	31.300	31.850	31.125	31.429	31.429	7,031
2026-04-09	32.680	32.800	31.149	31.149	31.149	19,820
2026-04-08	33.160	34.200	32.650	32.899	32.899	20,817
2026-04-07	33.190	33.950	31.091	31.620	31.620	31,175
2026-04-02	38.110	38.430	35.412	35.467	35.467	24,057
2026-04-01	38.380	38.820	37.810	38.260	38.260	7,089
2026-03-31	36.300	37.980	35.660	37.260	37.260	19,565
2026-03-30	37.010	38.450	35.450	35.583	35.583	14,714
2026-03-27	40.710	41.250	37.099	37.285	37.285	12,385
2026-03-26	42.430	42.430	40.179	40.250	40.250	28,813
2026-03-25	42.050	42.650	40.000	42.210	42.210	28,589
2026-03-24	40.520	41.530	40.000	41.100	41.100	14,653
2026-03-23	43.000	45.400	41.330	41.494	41.494	34,201
2026-03-20	45.260	46.840	43.430	43.909	43.909	32,346
2026-03-19	43.480	44.681	41.580	44.681	44.681	25,384
2026-03-18	44.840	45.710	42.521	42.800	42.800	11,102
2026-03-17	45.850	46.300	43.970	44.650	44.650	21,251
2026-03-16	43.000	46.093	43.000	45.630	45.630	33,466
2026-03-13	42.170	45.401	42.170	43.690	43.690	23,594
2026-03-12	42.980	43.450	41.640	41.980	41.980	12,155
2026-03-11	43.760	44.600	43.000	43.340	43.340	5,197
2026-03-10	40.350	43.820	40.350	43.360	43.360	13,303
2026-03-09	38.710	40.730	38.435	40.040	40.040	14,151
2026-03-06	41.670	41.730	39.553	41.270	41.270	21,730
2026-03-05	42.400	43.000	40.430	40.940	40.940	48,777
2026-03-04	42.610	43.830	42.145	42.499	42.499	12,900
2026-03-03	44.610	44.610	41.820	43.121	43.121	18,315
2026-03-02	41.670	45.680	40.660	43.980	43.980	34,815
2026-02-27	45.680	46.000	41.252	41.430	41.430	33,253
2026-02-26	48.390	49.070	45.560	46.250	46.250	35,901
2026-02-25	49.360	52.190	48.780	48.930	48.930	11,600
2026-02-24	47.750	49.900	46.970	49.470	49.470	13,233
2026-02-23	45.810	47.235	45.010	46.851	46.851	9,246
2026-02-20	44.590	46.520	43.500	45.971	45.971	28,546
2026-02-19	46.400	46.400	43.600	44.010	44.010	27,055
2026-02-18	45.790	47.200	44.720	45.910	45.910	35,415
2026-02-17	43.900	46.150	42.900	45.900	45.900	21,206
2026-02-16	43.850	43.850	43.850	43.850	43.850	0
2026-02-13	44.500	44.930	43.000	43.850	43.850	20,671
2026-02-12	48.200	48.800	43.050	43.620	43.620	40,633
2026-02-11	50.840	51.845	47.170	48.311	48.311	81,637
2026-02-10	50.720	52.230	48.320	51.628	51.628	43,178

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