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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	36.44	36.13	36.13	37.44	35.96	3.62M
January 13, 2026	36.68	36.37	36.37	36.81	35.31	6.47M
January 12, 2026	35	36.68	36.68	37.65	34.95	8.48M
January 09, 2026	36.08	35.22	35.22	36.31	34.54	5.21M
January 08, 2026	34.26	35.43	35.43	36.24	34.12	7.97M
January 07, 2026	34.75	34.69	34.69	35.35	33.94	5M
January 06, 2026	34.21	34.75	34.75	35.55	34.19	5.58M
January 05, 2026	34.88	34	34	35.24	33.59	5.65M
January 02, 2026	32.25	33.75	33.75	34.76	32.25	7.65M
December 31, 2025	32.15	32.05	32.05	32.3	31.7	3.14M
December 30, 2025	33.21	32.19	32.19	33.25	32.17	3.77M
December 29, 2025	32.8	33.13	33.13	33.91	32.7	4.01M
December 26, 2025	32.86	33	33	33.15	32.49	2.51M
December 24, 2025	32.25	32.85	32.85	32.87	32.02	1.8M
December 23, 2025	33.28	32.22	32.22	33.4	31.56	5.42M
December 22, 2025	33.55	33.5	33.5	34.12	33.17	5.81M
December 19, 2025	32.97	33.25	33.25	33.49	32.48	6.16M
December 18, 2025	32.67	32.96	32.96	33.78	32.58	6.72M
December 17, 2025	31.94	31.61	31.61	33.1	31.56	6.29M
December 16, 2025	31.71	31.86	31.86	33.01	31.41	4.63M
December 15, 2025	32.24	31.37	31.37	32.25	31.13	6.68M
December 12, 2025	33.13	32.18	32.18	33.35	31.94	5.26M
December 11, 2025	32.7	33.01	33.01	33.32	32.11	5.18M
December 10, 2025	31.3	32.79	32.79	33.29	31.21	7.26M
December 09, 2025	31	31.55	31.55	32.6	30.94	6.24M
December 08, 2025	30.76	31.24	31.24	31.47	30.76	5.68M
December 05, 2025	30.79	31.25	31.25	32.71	30.35	10.64M
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

Enphase Energy, Inc. (ENPH) NASDAQ