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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32	36.06	36.06	36.57	32	66,802
August 14, 2025	34	31.59	31.59	34	31.33	74,920
August 13, 2025	33.65	34.23	34.23	34.63	32.91	24,704
August 12, 2025	33	32.91	32.91	33.35	32.17	17,211
August 11, 2025	33.88	32.6	32.6	34.25	32.38	51,903
August 08, 2025	32.27	32.19	32.19	32.5	31.6	33,858
August 07, 2025	30.3	31.02	31.02	32.08	30.29	29,500
August 06, 2025	32	30.27	30.27	32	30.21	43,636
August 05, 2025	32	32.08	32.08	32.36	31.29	6,660
August 04, 2025	31.8	31.81	31.81	32.11	31.35	12,412
August 01, 2025	32	31.58	31.58	32.86	31.19	13,471
July 31, 2025	33.7	32.15	32.15	33.87	32.13	21,072
July 30, 2025	33.69	34.27	34.27	34.28	32.89	22,840
July 29, 2025	34.89	33.98	33.98	34.9	33.66	21,666
July 28, 2025	35.98	35.12	35.12	36.7	35	27,763
July 25, 2025	35.6	34.98	34.98	35.78	34.98	48,260
July 24, 2025	36.46	35.18	35.18	37.2	35.16	49,372
July 23, 2025	39.27	36.36	36.36	40.6	36.36	136,191
July 22, 2025	39.6	42.43	42.39	42.51	39.55	42,059
July 21, 2025	39.74	39.49	39.49	40.79	39.13	40,124
July 18, 2025	38.83	39.47	39.76	39.76	38.6	14,384
July 17, 2025	39.15	39.14	39.14	39.7	38.77	11,156
July 16, 2025	40.15	39.14	39.14	40.64	39.13	11,798
July 15, 2025	41.23	40.52	40.52	42.33	40.26	30,729
July 14, 2025	41.84	41.66	41.66	43.15	41.48	32,480
July 11, 2025	43.15	41.14	41.14	43.38	41.14	16,578
July 10, 2025	42.89	43.25	43.25	43.58	42.51	10,379
July 09, 2025	39.53	41.96	41.96	42.35	39	38,863
July 08, 2025	42	40.22	40.22	42	39.26	76,903
July 07, 2025	41.92	41.37	41.37	42.52	40.95	28,030
July 03, 2025	41.59	42.54	42.54	43.86	41.56	24,548
July 02, 2025	41.1	41.4	41.4	42.57	40.83	19,365
July 01, 2025	40	41.42	41.42	42.8	38.6	56,650
June 30, 2025	40	40.24	40.24	40.7	38.62	67,907
June 27, 2025	43.23	39.81	39.81	44	39.65	59,111
June 26, 2025	38.34	41.89	41.89	43	38.34	76,044
June 25, 2025	38.15	37.89	37.89	38.42	36.59	50,231
June 24, 2025	34.88	36.09	36.09	36.55	34.45	68,652
June 23, 2025	35.04	35.57	34.97	36.09	34.34	39,030
June 20, 2025	36.85	36.39	35.95	37.4	35.71	23,755
June 18, 2025	35.5	36.1	36.1	36.71	34.51	103,567
June 17, 2025	39	35.49	35.49	39.3	33.02	175,096
June 16, 2025	46.95	44.97	44.97	46.95	44.4	30,966
June 13, 2025	44.87	44.86	44.86	45.22	42.11	20,217
June 12, 2025	45	44.58	44.48	45.8	44.17	12,057
June 11, 2025	44.98	45.77	45.77	46.19	44.98	19,216
June 10, 2025	44.88	45.65	45.65	46.4	43.98	47,517
June 09, 2025	41.4	44.17	44.17	44.17	41.4	17,403
June 06, 2025	42	41.36	41.36	42	41.14	5,893
June 05, 2025	42.97	41.92	41.92	43.3	41.57	13,690
June 04, 2025	43.77	43.85	43.85	44.11	42.9	4,638
June 03, 2025	40.1	43.18	43.18	43.67	40.09	18,324
June 02, 2025	41.05	40.95	40.95	41.59	40.34	33,678
May 30, 2025	39.03	40.77	40.71	40.86	38.24	23,442
May 29, 2025	39.95	38.89	38.89	40.11	38.8	18,123
May 28, 2025	40.3	39.67	39.67	40.3	39.27	10,049
May 27, 2025	40.5	40.21	40.21	40.76	39.5	29,846
May 23, 2025	37.98	38.44	38.44	39.9	37.4	19,693
May 22, 2025	47.36	38.36	38.36	47.36	36.5	135,076
May 21, 2025	48.35	47.86	47.86	48.44	46.97	10,280

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