Enphase Energy, Inc. ENPH
NASDAQ · United States · Producer Manufacturing
$32.54-0.45 (-1.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.25 | -2.24% | $32.76 | $32.81 | $31.58 | 1.58M |
| 2026-09-30 | $32.99 | +3.64% | $32.38 | $33.90 | $32.08 | 5.77M |
| 2026-09-29 | $31.83 | +2.98% | $31.25 | $32.01 | $30.54 | 5.72M |
| 2026-09-28 | $30.91 | -4.60% | $32.16 | $32.16 | $30.89 | 5.46M |
| 2026-09-25 | $32.40 | -1.28% | $33.02 | $33.22 | $32.35 | 4.15M |
| 2026-09-24 | $32.82 | -0.76% | $32.81 | $33.00 | $31.54 | 7.03M |
| 2026-09-23 | $33.07 | -3.92% | $34.55 | $34.71 | $32.73 | 5.56M |
| 2026-09-22 | $34.42 | -0.98% | $35.27 | $35.35 | $34.33 | 3.47M |
| 2026-09-21 | $34.76 | +0.35% | $34.64 | $34.99 | $33.56 | 5.34M |
| 2026-09-18 | $34.64 | -3.83% | $36.10 | $36.14 | $34.19 | 7.15M |
| 2026-09-17 | $36.02 | +1.29% | $36.11 | $36.75 | $35.70 | 3.91M |
| 2026-09-16 | $35.56 | -3.16% | $37.15 | $37.15 | $34.91 | 3.95M |
| 2026-09-15 | $36.72 | +0.16% | $36.91 | $37.24 | $35.88 | 3.06M |
| 2026-09-14 | $36.66 | +0.85% | $35.24 | $37.49 | $35.22 | 3.68M |
| 2026-09-11 | $36.35 | -1.38% | $36.99 | $37.74 | $36.31 | 3.11M |
| 2026-09-10 | $36.86 | +0.38% | $35.73 | $38.27 | $34.65 | 4.76M |
| 2026-09-09 | $36.72 | -5.43% | $38.91 | $39.54 | $36.30 | 5.24M |
| 2026-09-08 | $38.83 | +6.76% | $37.69 | $39.23 | $37.11 | 6.46M |
| 2026-09-04 | $36.37 | +0.17% | $36.23 | $36.49 | $35.64 | 2.64M |
| 2026-09-03 | $36.31 | +2.22% | $35.50 | $36.36 | $34.82 | 3.75M |
| 2026-09-02 | $35.52 | -0.06% | $35.48 | $36.10 | $34.45 | 5.24M |
| 2026-09-01 | $35.54 | -2.42% | $35.66 | $36.08 | $35.15 | 4.22M |
| 2026-08-31 | $36.42 | -2.23% | $36.83 | $37.22 | $35.98 | 3.92M |
| 2026-08-28 | $37.25 | -5.10% | $39.11 | $39.29 | $36.68 | 4.36M |
| 2026-08-27 | $39.25 | +2.16% | $39.00 | $39.39 | $37.82 | 4.18M |
| 2026-08-26 | $38.42 | +2.86% | $37.35 | $39.00 | $36.82 | 4.33M |
| 2026-08-25 | $37.35 | +0.46% | $37.75 | $38.05 | $36.77 | 4.09M |
| 2026-08-24 | $37.18 | -3.70% | $38.03 | $38.44 | $37.03 | 4.16M |
| 2026-08-21 | $38.61 | +0.65% | $38.82 | $39.82 | $37.61 | 3.88M |
| 2026-08-20 | $38.36 | -2.57% | $38.76 | $39.29 | $37.91 | 2.65M |
| 2026-08-19 | $39.37 | +4.76% | $38.31 | $39.38 | $37.87 | 3.59M |
| 2026-08-18 | $37.58 | -2.77% | $37.65 | $38.60 | $37.34 | 3.95M |
| 2026-08-17 | $38.65 | -4.52% | $40.14 | $40.34 | $38.45 | 3.67M |
| 2026-08-14 | $40.48 | -0.74% | $40.92 | $41.65 | $40.13 | 2.80M |
| 2026-08-13 | $40.78 | +0.02% | $40.55 | $41.12 | $39.95 | 2.96M |
| 2026-08-12 | $40.77 | -3.62% | $43.23 | $43.28 | $40.68 | 2.80M |
| 2026-08-11 | $42.30 | +3.37% | $41.45 | $42.45 | $41.24 | 2.66M |
| 2026-08-10 | $40.92 | -2.27% | $41.94 | $42.09 | $40.62 | 2.79M |
| 2026-08-07 | $41.87 | +5.55% | $41.15 | $42.50 | $40.23 | 5.40M |
| 2026-08-06 | $39.67 | +1.85% | $38.40 | $40.08 | $37.60 | 3.46M |
| 2026-08-05 | $38.95 | -6.75% | $40.25 | $41.28 | $38.81 | 5.92M |
| 2026-08-04 | $41.77 | +6.15% | $40.20 | $42.37 | $39.26 | 7.54M |
| 2026-08-03 | $39.35 | +4.82% | $37.54 | $39.42 | $37.13 | 4.30M |
| 2026-07-31 | $37.54 | +0.43% | $38.21 | $38.39 | $36.62 | 6.37M |
| 2026-07-30 | $37.38 | +6.59% | $35.76 | $37.46 | $35.24 | 5.84M |
| 2026-07-29 | $35.07 | -3.44% | $38.89 | $39.60 | $34.96 | 9.51M |
| 2026-07-28 | $36.32 | -4.45% | $36.70 | $37.90 | $35.39 | 8.62M |
| 2026-07-27 | $38.01 | +3.57% | $37.65 | $38.25 | $36.21 | 3.73M |
| 2026-07-24 | $36.70 | -5.63% | $38.93 | $38.93 | $36.58 | 3.91M |
| 2026-07-23 | $38.89 | -1.74% | $39.06 | $39.52 | $37.85 | 4.39M |
| 2026-07-22 | $39.58 | -0.90% | $39.40 | $40.82 | $39.40 | 2.81M |
| 2026-07-21 | $39.94 | +1.22% | $39.67 | $40.82 | $39.10 | 3.47M |
| 2026-07-20 | $39.46 | -5.08% | $41.45 | $41.55 | $39.24 | 3.99M |
| 2026-07-17 | $41.57 | +1.19% | $40.40 | $42.54 | $39.60 | 4.52M |
| 2026-07-16 | $41.08 | -6.74% | $42.67 | $43.23 | $40.91 | 3.91M |
| 2026-07-15 | $44.05 | -2.09% | $45.10 | $46.59 | $42.44 | 2.31M |
| 2026-07-14 | $44.99 | +4.48% | $44.42 | $45.60 | $44.00 | 3.33M |
| 2026-07-13 | $43.06 | -3.95% | $43.80 | $44.04 | $42.25 | 3.03M |
| 2026-07-10 | $44.83 | -0.13% | $44.89 | $46.50 | $44.52 | 2.94M |
| 2026-07-09 | $44.89 | +4.35% | $44.42 | $46.23 | $44.15 | 4.74M |
| 2026-07-08 | $43.02 | +0.07% | $41.52 | $43.11 | $40.93 | 4.58M |
| 2026-07-07 | $42.99 | -3.50% | $43.36 | $44.70 | $41.33 | 4.97M |
| 2026-07-06 | $44.55 | +3.44% | $42.89 | $46.15 | $41.76 | 5.56M |
| 2026-07-02 | $43.07 | -8.05% | $46.87 | $47.60 | $42.32 | 6.88M |
| 2026-07-01 | $46.84 | -4.87% | $47.47 | $50.53 | $46.60 | 7.69M |
| 2026-06-30 | $49.24 | +1.86% | $53.66 | $54.10 | $47.14 | 16.60M |
| 2026-06-29 | $48.34 | +1.60% | $47.97 | $48.96 | $45.43 | 5.70M |
| 2026-06-26 | $47.58 | +0.78% | $46.18 | $48.60 | $46.01 | 8.12M |
| 2026-06-25 | $47.21 | -1.28% | $48.44 | $48.91 | $44.45 | 6.68M |
| 2026-06-24 | $47.82 | +1.27% | $48.38 | $49.83 | $47.15 | 5.79M |
| 2026-06-23 | $47.22 | -9.90% | $49.72 | $50.90 | $46.72 | 6.29M |
| 2026-06-22 | $52.41 | +0.25% | $52.00 | $55.19 | $51.60 | 5.94M |
| 2026-06-18 | $52.28 | +9.42% | $50.40 | $52.87 | $48.04 | 13.98M |
| 2026-06-17 | $47.78 | -4.93% | $50.79 | $51.50 | $47.67 | 6.86M |
| 2026-06-16 | $50.26 | -4.08% | $52.42 | $54.00 | $50.17 | 6.47M |
| 2026-06-15 | $52.40 | -4.01% | $56.62 | $56.62 | $50.67 | 6.58M |
| 2026-06-12 | $54.59 | -0.62% | $56.10 | $56.10 | $52.57 | 5.04M |
| 2026-06-11 | $54.93 | +8.62% | $51.74 | $55.06 | $51.02 | 4.61M |
| 2026-06-10 | $50.57 | -5.49% | $52.33 | $53.32 | $50.54 | 6.51M |
| 2026-06-09 | $53.51 | -5.92% | $57.12 | $57.91 | $48.46 | 13.06M |
| 2026-06-08 | $56.88 | +1.44% | $60.00 | $60.00 | $56.22 | 5.05M |
| 2026-06-05 | $56.07 | -18.01% | $66.55 | $66.61 | $56.00 | 10.45M |
| 2026-06-04 | $68.39 | -0.91% | $66.95 | $69.94 | $65.85 | 4.46M |
| 2026-06-03 | $69.02 | -4.58% | $71.29 | $72.80 | $67.74 | 4.90M |
| 2026-06-02 | $72.33 | +13.48% | $63.59 | $72.80 | $62.92 | 8.36M |
| 2026-06-01 | $63.74 | -6.76% | $65.96 | $66.16 | $61.91 | 8.70M |
| 2026-05-29 | $68.36 | -1.64% | $72.50 | $73.74 | $67.27 | 9.04M |
| 2026-05-28 | $69.50 | -1.11% | $69.73 | $72.47 | $68.18 | 6.73M |
| 2026-05-27 | $70.28 | +5.05% | $68.07 | $72.70 | $66.15 | 11.35M |
| 2026-05-26 | $66.90 | +4.48% | $66.54 | $68.90 | $63.67 | 11.65M |