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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	35.07	38.18	38.18	38.45	34.8	10.27M
August 21, 2025	35.75	34.58	34.58	36.09	34.04	6.43M
August 20, 2025	36	35.68	35.68	36.79	35.5	5.36M
August 19, 2025	35.74	36.23	36.23	36.96	35.4	9.28M
August 18, 2025	36.15	35.77	35.77	37.39	35.64	13.65M
August 15, 2025	32.21	34.84	34.84	37.07	32.21	20.91M
August 14, 2025	33.24	32.22	32.22	33.49	31.3	10.13M
August 13, 2025	33.25	34.22	34.22	34.77	32.86	6.99M
August 12, 2025	32.99	33.56	33.56	33.7	32.18	6.26M
August 11, 2025	33.44	32.57	32.57	34.3	32.35	7.81M
August 08, 2025	32.08	32.44	32.44	32.54	31.58	8.06M
August 07, 2025	31.13	31.79	31.79	32.17	30.65	10.4M
August 06, 2025	31.69	30.11	30.11	31.88	29.89	8.12M
August 05, 2025	31.82	31.91	31.91	32.35	31.25	4.51M
August 04, 2025	31.52	31.69	31.69	32.12	31.2	5.74M
August 01, 2025	32.45	31.43	31.43	32.93	31.13	7.59M
July 31, 2025	33.1	32.36	32.36	33.32	31.98	7.55M
July 30, 2025	33.41	33.4	33.4	34.3	32.86	7.71M
July 29, 2025	34.84	33.48	33.48	34.84	33.42	6.96M
July 28, 2025	35.79	34.95	34.95	35.95	34.52	6.58M
July 25, 2025	35.66	35.41	35.41	35.82	34.96	8.74M
July 24, 2025	36.65	35.52	35.52	37.27	35.03	10.66M
July 23, 2025	40.03	36.48	36.48	40.3	35.9	28.64M
July 22, 2025	40.17	42.5	42.5	43.25	39.97	17.13M
July 21, 2025	39.83	39.66	39.66	40.88	39.13	8.71M
July 18, 2025	39.09	39.58	39.58	39.89	38.66	6.51M
July 17, 2025	39.17	38.74	38.74	39.88	38.56	6.69M
July 16, 2025	40.58	39.03	39.03	40.67	38.82	6.63M
July 15, 2025	41.1	40.25	40.25	42.37	39.76	7.45M
July 14, 2025	41.99	41.98	41.98	43.24	41.46	5.65M
July 11, 2025	42.55	41.86	41.86	42.88	41.09	4.97M
July 10, 2025	42.93	42.97	42.97	43.65	42.46	4.86M
July 09, 2025	39.79	42.85	42.85	43.34	39.76	10.32M
July 08, 2025	40.33	40.94	40.94	41.6	39.25	9.03M
July 07, 2025	41.85	42.46	42.46	42.77	41.02	5.96M
July 03, 2025	41.56	42.57	42.57	43.89	41.52	7.03M
July 02, 2025	40.9	40.97	40.97	42.59	40.75	6.69M
July 01, 2025	39.81	40.91	40.91	42.85	38.56	12.44M
June 30, 2025	39.91	39.65	39.65	40.77	38.36	11.51M
June 27, 2025	42.48	40.88	40.88	42.88	39.38	12.19M
June 26, 2025	40.5	43	43	43.27	40	15.88M
June 25, 2025	38.3	38.11	38.11	38.76	36.6	9.38M
June 24, 2025	34.76	38.38	38.38	38.56	34.35	11.61M
June 23, 2025	35.84	34.56	34.56	36.21	34.46	8.13M
June 20, 2025	36.45	35.85	35.85	37.39	35.69	13.06M
June 18, 2025	34.82	36.38	36.38	36.74	34.72	14.58M
June 17, 2025	36.13	34.92	34.92	36.31	33.01	34.63M
June 16, 2025	46.5	45.93	45.93	46.62	44.36	6.31M
June 13, 2025	44.34	45.6	45.6	46.94	44.1	6.46M
June 12, 2025	45.55	44.7	44.7	45.84	44.02	3.76M
June 11, 2025	45.67	45.28	45.28	46.24	45.03	3.96M
June 10, 2025	44.84	45.08	45.08	46.4	43.95	6.14M
June 09, 2025	41.75	43.26	43.26	44.4	41.52	6.76M
June 06, 2025	41.68	41.18	41.18	41.96	41.01	6.99M
June 05, 2025	43.13	41.3	41.3	43.17	41.06	7.29M
June 04, 2025	44.07	43.16	43.16	44.14	42.8	4.17M
June 03, 2025	40.88	43.75	43.75	43.86	40.39	6.1M
June 02, 2025	41.39	41.32	41.32	41.72	40.34	5.03M
May 30, 2025	38.99	41.39	41.39	41.81	38.15	9.52M
May 29, 2025	39.46	39.24	39.24	39.9	38.6	6.36M

Enphase Energy, Inc. (ENPH) NASDAQ