Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	49.770	51.000	47.610	50.010	50.010	35,042
2026-02-06	46.010	51.410	45.550	49.142	49.142	92,295
2026-02-05	51.740	52.420	47.180	48.352	48.352	104,003
2026-02-04	45.250	52.790	44.000	49.844	49.844	361,556
2026-02-03	36.820	38.019	35.980	36.550	36.550	17,370
2026-02-02	36.290	37.750	35.450	36.040	36.040	11,148
2026-01-30	38.000	39.000	36.590	36.930	36.930	21,260
2026-01-29	40.470	40.850	36.790	37.955	37.955	33,069
2026-01-28	40.010	41.710	40.010	40.844	40.844	17,768
2026-01-27	39.420	40.400	38.630	39.967	39.967	8,778
2026-01-26	39.000	40.280	38.050	39.013	39.013	19,321
2026-01-23	41.300	42.630	39.661	40.160	40.160	33,475
2026-01-22	36.100	41.139	35.990	40.367	40.367	32,500
2026-01-21	34.600	35.810	34.330	35.370	35.370	7,782
2026-01-20	35.000	36.190	34.230	34.251	34.251	37,592
2026-01-19	35.330	35.330	35.330	35.330	35.330	0
2026-01-16	35.530	35.690	34.700	35.330	35.330	10,894
2026-01-15	36.170	36.290	34.870	35.703	35.703	12,873
2026-01-14	36.500	37.330	36.010	36.440	36.440	15,040
2026-01-13	36.530	37.250	35.300	35.920	35.920	14,930
2026-01-12	34.940	37.635	34.770	37.030	37.030	48,437
2026-01-09	35.520	36.220	34.699	34.841	34.841	18,797
2026-01-08	34.350	36.195	34.150	35.901	35.901	28,440
2026-01-07	34.950	35.335	33.940	34.205	34.205	10,125
2026-01-06	34.150	35.518	34.150	34.610	34.610	38,095
2026-01-05	34.500	35.120	33.635	34.156	34.156	19,254
2026-01-02	32.640	34.748	32.160	34.457	34.457	25,278
2025-12-31	32.050	32.270	31.810	32.015	32.015	6,158
2025-12-30	33.390	33.390	32.520	32.561	32.561	5,611
2025-12-29	33.010	33.905	32.640	33.262	33.262	13,026
2025-12-24	32.150	32.850	32.060	32.840	32.840	15,755
2025-12-23	33.280	33.470	31.561	31.879	31.879	15,693
2025-12-22	33.650	34.099	33.251	33.540	33.540	15,919
2025-12-19	33.190	33.490	32.490	33.147	33.147	8,105
2025-12-18	32.300	33.775	32.300	33.083	33.083	16,497
2025-12-17	31.990	33.076	31.651	31.651	31.651	6,799
2025-12-16	30.890	32.965	30.890	31.790	31.790	11,142
2025-12-15	32.310	32.720	31.170	31.477	31.477	8,021
2025-12-12	33.200	33.280	32.156	32.418	32.418	21,419
2025-12-11	32.210	33.320	32.200	32.769	32.769	7,924
2025-12-10	31.300	32.711	31.210	32.710	32.710	5,191
2025-12-09	31.060	32.480	30.920	31.690	31.690	17,845
2025-12-08	31.590	31.590	30.790	31.125	31.125	21,443
2025-12-05	30.850	32.690	30.350	31.570	31.570	42,420
2025-12-04	29.300	30.289	28.900	30.160	30.160	4,651
2025-12-03	29.250	29.593	28.750	28.870	28.870	5,331
2025-12-02	28.650	29.348	28.650	29.347	29.347	5,918

← NewerPage 4 of 4 · 227 trading days

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.