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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	43.96	49.05	49.05	50.48	43.77	10.3M
May 07, 2025	43.56	43.73	43.73	44.32	43.09	4.68M
May 06, 2025	44.77	43.87	43.87	45.98	43.78	5.88M
May 05, 2025	45.5	44.42	44.42	45.62	44.12	4.16M
May 02, 2025	44.78	45.56	45.56	46.23	44.65	4.09M
May 01, 2025	44.74	44.55	44.55	45.42	43.8	5.88M
April 30, 2025	46.27	44.59	44.59	46.8	44.21	5.69M
April 29, 2025	46.64	47.71	47.71	48.3	45.84	4.41M
April 28, 2025	46.84	46.47	46.47	47.57	45.91	3.69M
April 25, 2025	45.51	46.83	46.83	47.33	44.83	4.64M
April 24, 2025	45.43	45.75	45.75	46.67	45.36	8.14M
April 23, 2025	47.36	45.07	45.07	50.69	44.88	23.32M
April 22, 2025	52.22	53.43	53.43	54.72	51.95	6.31M
April 21, 2025	51.94	51.62	51.62	52.07	50.44	2.78M
April 17, 2025	50.15	52.54	52.54	52.68	49.4	3.14M
April 16, 2025	52.45	51.75	51.75	54	50.83	2.27M
April 15, 2025	54.46	53.07	53.07	55.41	52.42	2.51M
April 14, 2025	52.59	54.55	54.55	54.94	52.1	2.95M
April 11, 2025	49.36	51.89	51.89	52.08	47.93	4.27M
April 10, 2025	52.51	49.56	49.56	52.59	48.42	4.96M
April 09, 2025	48.5	54.13	54.13	55.12	47.48	7.72M
April 08, 2025	56.29	49.52	49.52	57.38	48.38	6.05M
April 07, 2025	54.71	55.76	55.76	59.4	53.21	4.12M
April 04, 2025	56.76	57.27	57.27	57.81	53.52	4.41M
April 03, 2025	59.05	58.77	58.77	60.66	57.02	4.31M
April 02, 2025	61.73	62.52	62.52	63.7	61.46	2.06M
April 01, 2025	62.23	62.39	62.39	62.63	58.91	3.02M
March 31, 2025	61.1	62.05	62.05	62.14	59.06	3.12M
March 28, 2025	60.74	61.65	61.65	63	60.14	3.42M
March 27, 2025	60.14	60.71	60.71	62.65	59.94	1.94M
March 26, 2025	61.96	60.15	60.15	62.85	59.52	2.45M
March 25, 2025	62.05	62.77	62.77	64.4	60.93	2.32M
March 24, 2025	62.59	62.16	62.16	63.84	61.97	2.13M
March 21, 2025	61.25	61.54	61.54	62.88	60.58	5.23M
March 20, 2025	61.4	61.69	61.69	62.97	60.84	2.08M
March 19, 2025	60.62	62.31	62.31	63.58	60.5	3.05M
March 18, 2025	63.02	61.38	61.38	63.25	61.05	2.86M
March 17, 2025	58.69	63.8	63.8	64.47	58.69	4.53M
March 14, 2025	58.94	58.13	58.13	59.83	57.68	2.07M
March 13, 2025	58.2	58.01	58.01	59.88	57.63	2.6M
March 12, 2025	61.78	58.48	58.48	61.78	57.86	3.64M
March 11, 2025	63.32	60.83	60.83	64.27	59.71	3.75M
March 10, 2025	61.52	63.32	63.32	66.7	61.23	6.35M
March 07, 2025	58.53	61.63	61.63	63.66	58.24	6.45M
March 06, 2025	57.4	58.72	58.72	59.69	56.94	3.01M
March 05, 2025	58.27	58.65	58.65	59.09	56.24	3.72M
March 04, 2025	52.23	57.86	57.86	59.11	51.72	7.39M
March 03, 2025	56.23	52.87	52.87	56.56	52.66	7M
February 28, 2025	60.5	57.33	57.33	60.57	56.83	17.76M
February 27, 2025	63.17	61.19	61.19	63.24	60.84	4.37M
February 26, 2025	66.02	63.71	63.71	67.03	63.62	3.92M
February 25, 2025	65.96	64.83	64.83	67.2	64.71	4.23M
February 24, 2025	65.34	66.08	66.08	66.74	64	3.44M
February 21, 2025	66.58	64.85	64.85	66.58	62.95	3.2M
February 20, 2025	66.53	66.17	66.17	66.89	64.44	2.67M
February 19, 2025	68.15	66.36	66.36	70.78	66.28	5.1M
February 18, 2025	64.2	65.67	65.67	66.58	62	4.58M
February 14, 2025	63.34	63.94	63.94	64.2	62.4	2.4M
February 13, 2025	61.38	62.59	62.59	63.34	60.86	2.92M
February 12, 2025	61	61.12	61.12	62.29	60.26	4.51M

Enphase Energy, Inc. (ENPH) NASDAQ