Enphase Energy, Inc. - 0QYE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.3	30.16	30.16	30.29	28.9	4,626
December 03, 2025	29.25	28.75	28.75	29.59	28.75	5,331
December 02, 2025	28.67	29.35	29.35	29.35	28.67	5,918
December 01, 2025	28.63	29.12	29.12	29.4	28.12	9,265
November 28, 2025	27.95	28.9	28.9	29.04	27.95	10,607
November 26, 2025	27.9	27.87	27.87	28.21	27.66	2,838
November 25, 2025	26.74	27.74	27.74	27.77	26.44	13,096
November 24, 2025	26.99	26.77	26.77	27.07	26.58	13,486
November 21, 2025	26.15	25.86	25.87	27.49	25.79	32,617
November 20, 2025	27.54	26.82	26.82	28.16	26.64	21,736
November 19, 2025	27.86	27.01	27.01	28.2	26.95	21,921
November 18, 2025	27.17	27.44	27.44	28.25	27.17	10,472
November 17, 2025	28.98	27.63	27.63	29.1	27.46	23,773
November 14, 2025	28.78	28.62	28.62	29.82	28	33,225
November 13, 2025	30.98	28.89	28.89	30.98	28.85	42,622
November 12, 2025	31.21	30.9	30.9	31.89	30.46	42,620
November 11, 2025	33.2	31.24	31.24	33.25	30.99	40,539
November 10, 2025	30.7	31.89	31.52	32.24	30.47	23,197
November 07, 2025	31	29.56	29.56	31.2	29.04	21,315
November 06, 2025	32.4	31.14	31.14	32.68	30.63	22,466
November 05, 2025	29.02	32.13	32.13	32.42	28.9	62,468
November 04, 2025	29.3	29.64	29.64	30.49	28.96	50,818
November 03, 2025	30.9	30.24	30.24	30.9	29.44	32,505
October 31, 2025	30.6	30.44	30.44	31.1	30	24,652
October 30, 2025	31.37	30.07	30.07	31.37	29.96	38,786
October 29, 2025	33.49	31.29	31.29	33.97	31.19	171,299
October 28, 2025	36.9	36.94	36.94	37.14	36.21	32,287
October 27, 2025	36.99	37.02	37.02	37.53	36.28	50,995
October 24, 2025	35.9	36.53	36.53	37.28	35.9	17,826
October 23, 2025	35.35	35.47	35.47	35.88	34.76	17,925
October 22, 2025	37.1	35.01	35.01	37.1	34.87	25,481
October 21, 2025	37.8	37.15	37.15	37.98	36.83	30,956
October 20, 2025	36.56	37.84	37.81	38.39	36.56	17,902
October 17, 2025	36.59	36.25	36.25	37.2	35.52	49,393
October 16, 2025	38	37.23	37.23	38.18	36.71	32,772
October 15, 2025	36.98	37.93	37.93	39.5	36.98	66,916
October 14, 2025	34.05	35.05	35.05	36.9	34.05	45,400
October 13, 2025	34.92	35.1	35.1	35.85	34.78	17,018
October 10, 2025	37.15	34	34	37.15	33.76	76,187
October 09, 2025	36.2	37.09	37.09	39.2	35.85	63,610
October 08, 2025	36.34	35.71	35.71	36.38	35.67	28,240
October 07, 2025	37.5	36.39	36.39	37.9	36.17	47,743
October 06, 2025	37.2	37.4	37.4	37.68	36.85	37,396
October 03, 2025	37.81	37.84	37.84	38.65	36.93	44,351
October 02, 2025	37.21	37.43	37.43	38.17	37.15	29,940
October 01, 2025	35	36.63	36.63	37.39	35	36,991
September 30, 2025	36.14	35.12	35.12	36.25	35.07	22,282
September 29, 2025	36.8	36.66	36.66	36.9	35.93	22,888
September 26, 2025	37.07	36.1	36.19	37.07	35.56	31,057
September 25, 2025	37.89	36.49	36.49	37.89	36.14	42,479
September 24, 2025	37.8	38.32	38.32	39.01	37.58	25,919
September 23, 2025	40.9	38.06	38.06	41.14	38.06	51,523
September 22, 2025	38.55	40.6	40.6	40.71	38.5	70,023
September 19, 2025	38.28	38.13	38.13	39	37.58	24,146
September 18, 2025	39.7	37.88	37.88	39.75	37.46	32,669
September 17, 2025	39.05	39.98	39.98	40.83	38.48	42,528
September 16, 2025	38.09	38.94	38.94	39.3	37.53	45,204
September 15, 2025	37.95	38	38	38.56	37	15,500
September 12, 2025	37.5	37.76	37.76	38.38	37.26	18,852
September 11, 2025	37.18	39.06	39.06	39.07	37.11	38,292

Enphase Energy, Inc. (0QYE.L) LSE