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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	38.49	37.12	37.12	39.18	36.87	5.56M
September 09, 2025	38.92	37.94	37.94	39.47	36.88	9.34M
September 08, 2025	39.58	38.81	38.81	39.64	37.95	7.66M
September 05, 2025	37.3	39.65	39.65	39.85	37.3	10.56M
September 04, 2025	37.08	36.52	36.52	37.08	35.56	5.56M
September 03, 2025	37.04	37.08	37.08	38.02	37.04	4.39M
September 02, 2025	36.46	36.98	36.98	37.3	35.91	5.71M
August 29, 2025	37.6	37.7	37.7	38.7	37.19	4.04M
August 28, 2025	38.09	37.58	37.58	38.23	37.16	3.87M
August 27, 2025	37.65	37.56	37.56	38.42	37.4	4.56M
August 26, 2025	38.5	37.96	37.96	39.57	37.84	7.13M
August 25, 2025	37.6	38.23	38.23	38.48	37.25	5.37M
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

Enphase Energy, Inc. (ENPH) NASDAQ