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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.99	46.56	46.56	46.6	43.75	5.73M
February 19, 2026	45.72	44.25	44.25	45.85	43.61	4.82M
February 18, 2026	46.92	46.04	46.04	47.15	44.68	4.67M
February 17, 2026	43.29	45.64	45.64	46.17	43.07	6.01M
February 13, 2026	44.21	43.49	43.49	44.87	43	4.75M
February 12, 2026	48.02	44.14	44.14	48.49	43.03	8.41M
February 11, 2026	51.07	48.23	48.23	51.84	47.17	8.04M
February 10, 2026	50.9	50.25	50.25	52.24	48.32	8M
February 09, 2026	50.01	50.3	50.3	50.88	47.57	6.91M
February 06, 2026	48.62	49.8	49.8	51.5	47.37	11.02M
February 05, 2026	50.62	47.27	47.27	52.24	47.04	11.74M
February 04, 2026	47.86	51.67	51.67	52.9	47.77	49.69M
February 03, 2026	36.34	37.28	37.28	38.08	35.94	11.42M
February 02, 2026	36.68	36.47	36.47	36.97	35.45	6.17M
January 30, 2026	37.87	36.98	36.98	38.9	36.56	4.66M
January 29, 2026	40.26	38.25	38.25	40.28	36.78	8.24M
January 28, 2026	40.7	40.47	40.47	41.77	39.93	5.02M
January 27, 2026	39.3	39.93	39.93	40.47	38.61	5.39M
January 26, 2026	38.8	39.42	39.42	40.36	38.59	5.68M
January 23, 2026	41.5	39.46	39.46	42.63	39.42	9M
January 22, 2026	36.94	40.48	40.48	41.15	36.9	13.85M
January 21, 2026	35.2	35.97	35.97	35.98	34.82	4.6M
January 20, 2026	35.74	34.52	34.52	36.13	33.65	8.56M
January 16, 2026	35.35	34.98	34.98	35.79	34.7	4.89M
January 15, 2026	36.25	35.36	35.36	36.25	34.86	5.32M
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

Enphase Energy, Inc. (ENPH) NASDAQ