Enphase Energy, Inc. historical data

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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.