Enphase Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.675	27.800	26.695	27.290	27.290	126
2026-10-16	27.395	27.920	26.975	27.520	27.520	1,431
2026-10-15	25.900	26.945	25.410	26.705	26.705	2,323
2026-10-14	28.465	28.565	26.470	26.710	26.710	4,788
2026-10-13	28.065	28.100	27.685	27.685	27.685	1,264
2026-10-12	29.195	29.615	28.295	28.670	28.670	2,271
2026-10-09	29.520	29.700	28.590	28.635	28.635	1,406
2026-10-08	29.590	29.910	28.680	28.680	28.680	1,803
2026-10-07	30.195	30.240	29.100	29.330	29.330	4,584
2026-10-06	29.785	30.225	29.540	29.760	29.760	1,455
2026-10-05	29.720	30.020	28.870	29.405	29.405	3,471
2026-10-02	29.635	30.120	29.285	29.780	29.780	1,048
2026-10-01	29.650	29.650	28.470	28.925	28.925	1,643
2026-09-30	28.135	29.535	27.940	29.245	29.245	477
2026-09-29	27.130	27.835	27.065	27.520	27.520	2,325
2026-09-28	28.075	28.380	27.465	27.540	27.540	702
2026-09-25	28.980	29.220	28.570	28.595	28.595	1,968
2026-09-24	29.035	29.155	27.890	28.130	28.130	2,139
2026-09-23	30.185	30.260	29.360	29.665	29.665	1,401
2026-09-22	30.250	30.825	29.905	30.320	30.320	1,487
2026-09-21	30.355	30.520	29.345	30.030	30.030	2,025
2026-09-18	31.575	31.690	29.885	29.885	29.885	2,739
2026-09-17	31.405	31.605	31.295	31.325	31.325	90
2026-09-16	32.045	32.105	31.065	31.065	31.065	814
2026-09-15	31.595	32.175	31.220	31.300	31.300	1,445
2026-09-14	30.820	32.280	30.820	31.855	31.855	2,392
2026-09-11	31.915	32.480	31.600	32.380	32.380	1,412
2026-09-10	31.715	32.805	29.950	32.005	32.005	3,141
2026-09-09	33.355	33.615	31.310	31.310	31.310	2,221
2026-09-08	31.445	33.395	31.245	33.270	33.270	2,018
2026-09-07	32.085	32.085	30.780	30.890	30.890	1,295
2026-09-04	31.605	31.605	30.735	30.735	30.735	3,644
2026-09-03	30.625	30.830	30.120	30.690	30.690	2,222
2026-09-02	30.945	31.000	30.000	30.025	30.025	1,689
2026-09-01	31.770	31.770	30.505	30.625	30.625	1,985
2026-08-31	32.275	32.290	31.225	31.295	31.295	1,996
2026-08-28	33.655	33.735	32.185	32.305	32.305	2,099
2026-08-27	33.485	33.990	32.695	33.375	33.375	3,201
2026-08-26	32.100	32.515	31.665	31.800	31.800	1,520
2026-08-25	32.465	32.580	31.865	31.980	31.980	1,220
2026-08-24	33.005	33.170	31.800	32.125	32.125	1,537
2026-08-21	33.275	33.935	33.275	33.880	33.880	1,488
2026-08-20	33.910	33.910	32.670	32.740	32.740	2,437
2026-08-19	32.610	33.390	32.340	33.270	33.270	1,983
2026-08-18	33.270	33.585	32.695	32.735	32.735	3,758
2026-08-17	35.360	35.385	33.410	33.410	33.410	4,259
2026-08-14	35.400	35.900	35.035	35.035	35.035	1,552
2026-08-13	35.860	35.865	34.700	34.910	34.910	1,176
2026-08-12	36.755	37.485	35.550	35.550	35.550	1,407
2026-08-11	35.465	36.640	35.465	36.265	36.265	2,131
2026-08-10	36.325	36.760	35.380	35.440	35.440	1,433
2026-08-07	34.815	36.040	34.715	35.795	35.795	1,140
2026-08-06	33.900	34.575	32.765	34.575	34.575	2,753
2026-08-05	36.775	36.775	34.140	34.635	34.635	5,836
2026-08-04	34.525	35.530	34.310	35.530	35.530	3,870
2026-08-03	33.195	34.110	32.420	33.430	33.430	1,976
2026-07-31	33.000	33.390	32.020	32.020	32.020	4,764
2026-07-30	31.225	31.725	30.525	31.115	31.115	6,139
2026-07-29	32.000	34.260	31.505	32.370	32.370	11,602
2026-07-28	33.295	33.295	31.120	31.865	31.865	4,315

Page 1 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.