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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.36	45.97	45.97	46.51	43.5	28,387
February 19, 2026	46.3	44.01	44.01	46.31	43.6	26,780
February 18, 2026	46.41	45.94	45.94	47.2	44.72	35,415
February 17, 2026	43.1	44.4	44.4	46.15	43	21,206
February 13, 2026	44.24	43.85	43.85	44.93	43	20,671
February 12, 2026	48.44	43.54	43.54	48.8	43.06	40,633
February 11, 2026	50.59	48.12	48.12	51.85	47.19	81,637
February 10, 2026	50.6	51.63	51.63	52.23	48.46	43,178
February 09, 2026	50.3	48.96	48.96	51	47.61	33,392
February 06, 2026	47.47	49.14	49.14	51.35	47.41	89,202
February 05, 2026	51.4	48.35	48.35	52.13	47.18	104,003
February 04, 2026	44.7	49.84	49.84	52.79	44	361,556
February 03, 2026	36.68	36.55	36.55	38.02	36.02	17,370
February 02, 2026	35.97	36.04	36.04	36.95	35.48	11,148
January 30, 2026	37.49	36.76	36.76	38.75	36.76	14,843
January 29, 2026	40.68	37.96	37.96	40.85	36.79	33,069
January 28, 2026	40.37	40.74	40.74	41.71	40.18	17,768
January 27, 2026	39.42	39.97	39.97	40.4	38.67	16,904
January 26, 2026	39.07	39.01	39.01	40.28	38.19	19,321
January 23, 2026	40.9	40.13	40.13	42.63	39.66	33,475
January 22, 2026	36.1	39.15	39.15	41.14	36.1	31,368
January 21, 2026	34.33	35.3	35.3	35.81	34.33	7,782
January 20, 2026	35.73	35	35	36.19	34.23	37,592
January 16, 2026	35.4	35.16	35.16	35.5	34.7	8,644
January 15, 2026	36.17	35.7	35.7	36.29	34.87	12,763
January 14, 2026	36.5	37.18	37	37.33	36.01	7,971
January 13, 2026	36.7	35.92	35.92	37.25	35.3	14,930
January 12, 2026	34.97	37.03	37.03	37.64	34.92	48,437
January 09, 2026	35.5	35.14	35.14	36.21	34.7	18,684
January 08, 2026	34.27	35.9	35.9	36.2	34.15	28,440
January 07, 2026	35.04	34.2	34.2	35.34	33.94	10,106
January 06, 2026	34.24	34.61	34.61	35.52	34.2	37,795
January 05, 2026	34.39	34.69	34.69	35.12	33.64	19,254
January 02, 2026	32.43	33.72	33.72	34.75	32.16	25,278
December 31, 2025	32.05	32.02	32.02	32.27	31.81	6,140
December 30, 2025	33.39	32.56	32.56	33.39	32.52	5,611
December 29, 2025	32.99	33.25	33.25	33.91	32.64	12,370
December 24, 2025	32.15	32.84	32.84	32.85	32.06	15,738
December 23, 2025	33.28	31.92	31.92	33.47	31.56	15,218
December 22, 2025	33.65	33.54	33.54	34.1	33.25	15,919
December 19, 2025	33.09	33.15	33.15	33.47	32.49	6,165
December 18, 2025	32.3	33.08	33.08	33.78	32.3	16,497
December 17, 2025	31.99	31.65	31.65	33.08	31.65	6,799
December 16, 2025	31.5	31.79	31.79	32.97	31.5	11,142
December 15, 2025	32.72	31.48	31.48	32.72	31.17	8,021
December 12, 2025	33.05	32.36	32.36	33.28	32.3	10,546
December 11, 2025	32.41	32.77	32.77	33.32	32.2	7,924
December 10, 2025	31.3	32.71	32.71	32.71	31.21	5,191
December 09, 2025	31.06	31.69	31.69	32.48	30.92	17,845
December 08, 2025	31.59	31.2	31.2	31.59	30.79	21,293
December 05, 2025	30.66	31.57	31.57	32.69	30.35	41,177
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

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