Enphase Energy, Inc. - ENPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.21	30.76	30.76	31.09	29.01	8.07M
December 03, 2025	29.35	29.39	29.39	29.58	28.7	5.02M
December 02, 2025	28.89	29.12	29.12	29.64	28.7	5.24M
December 01, 2025	28.3	28.58	28.58	29.43	28.13	7.66M
November 28, 2025	28.19	28.85	28.85	29.04	28.09	3.19M
November 26, 2025	27.86	27.82	27.82	28.32	27.63	5.82M
November 25, 2025	26.75	27.71	27.71	27.93	26.42	6.89M
November 24, 2025	26.85	26.78	26.78	27.08	26.49	5.23M
November 21, 2025	26.11	26.93	26.93	27.54	25.78	6.82M
November 20, 2025	27.21	26.12	26.12	28.18	26.08	6.31M
November 19, 2025	27.54	26.89	26.89	28.23	26.84	6.13M
November 18, 2025	27.25	27.6	27.6	28.26	27.19	5.83M
November 17, 2025	28.52	27.53	27.53	28.72	27.36	7.22M
November 14, 2025	28.27	28.68	28.68	29.83	28.14	9.02M
November 13, 2025	30.4	28.91	28.91	30.81	28.64	7.8M
November 12, 2025	31.13	30.71	30.71	31.97	30.42	6.66M
November 11, 2025	33.04	30.84	30.84	33.07	30.75	8.31M
November 10, 2025	30.91	32.84	32.84	33.29	30.43	11.5M
November 07, 2025	30.38	30.22	30.22	30.61	29.02	7.59M
November 06, 2025	32.36	31.17	31.17	32.8	30.6	6.86M
November 05, 2025	29.15	32.2	32.2	32.46	29.06	12.64M
November 04, 2025	29.18	29.01	29.01	30.5	28.86	11.84M
November 03, 2025	30.48	29.51	29.51	30.48	29.44	7.91M
October 31, 2025	30.13	30.51	30.51	31.1	30	8.57M
October 30, 2025	30.68	30.13	30.13	31	29.96	10.13M
October 29, 2025	31.7	31.14	31.14	33.44	30.81	26.31M
October 28, 2025	37	36.7	36.7	37.16	36.2	9.6M
October 27, 2025	37.01	36.81	36.81	37.55	36.23	6.08M
October 24, 2025	36.36	36.23	36.23	37.29	36.1	5.65M
October 23, 2025	35.21	35.64	35.64	35.95	34.69	5.57M
October 22, 2025	36.45	36.08	36.08	37	34.87	5.42M
October 21, 2025	37.87	37.09	37.09	38.05	36.84	4.13M
October 20, 2025	37.25	37.58	37.58	38.41	36.95	5.14M
October 17, 2025	37.11	36.56	36.56	37.19	36.03	5.65M
October 16, 2025	37.62	37.56	37.56	38.18	36.71	5.81M
October 15, 2025	37.44	37.54	37.54	39.55	37.05	8.5M
October 14, 2025	34.5	36.44	36.44	37.02	34.17	6.66M
October 13, 2025	34.85	34.82	34.82	35.85	34.57	5.66M
October 10, 2025	37	34.27	34.27	37.14	33.57	9.95M
October 09, 2025	36.2	36.71	36.71	39.22	36.17	9.89M
October 08, 2025	36.42	36.03	36.03	36.48	35.63	6.2M
October 07, 2025	37.57	36.27	36.27	37.9	36.15	5.64M
October 06, 2025	37.02	37.16	37.16	37.74	36.76	5.46M
October 03, 2025	37.59	36.8	36.8	38.68	36.63	5.21M
October 02, 2025	37.8	37.74	37.74	38.2	37.07	5.03M
October 01, 2025	35.94	37.01	37.01	37.39	35.88	6.58M
September 30, 2025	36.13	35.39	35.39	36.26	35.06	5.89M
September 29, 2025	36.76	36.08	36.08	36.91	35.88	6.91M
September 26, 2025	36.99	36.5	36.5	36.99	35.56	5.25M
September 25, 2025	37.1	37.08	37.08	37.16	36.11	6.35M
September 24, 2025	37.68	37.99	37.99	39.05	37.53	5.96M
September 23, 2025	41.28	37.36	37.36	41.28	37.28	9.1M
September 22, 2025	38.75	40.5	40.5	40.74	38.53	9.08M
September 19, 2025	38.42	38.42	38.42	39.02	37.52	41.39M
September 18, 2025	39.6	38.44	38.44	39.6	37.45	8.59M
September 17, 2025	39.12	38.72	38.72	40.86	38.12	8.12M
September 16, 2025	38.31	38.99	38.99	39.5	37.5	6.99M
September 15, 2025	37.86	37.98	37.98	38.62	37	6.69M
September 12, 2025	37.54	37.63	37.63	38.4	37.22	6.47M
September 11, 2025	37.25	37.32	37.32	39.09	37.11	6.61M

Enphase Energy, Inc. (ENPH) NASDAQ