Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	32.920	33.375	31.900	31.900	31.900	2,089
2026-07-24	33.990	34.350	32.440	33.255	33.255	1,590
2026-07-23	35.045	35.165	33.400	33.540	33.540	1,558
2026-07-22	34.820	35.590	34.565	35.545	35.545	2,133
2026-07-21	35.060	35.540	34.350	35.140	35.140	2,700
2026-07-20	36.115	37.000	34.425	34.815	34.815	9,981
2026-07-17	35.400	35.940	35.050	35.795	35.795	3,311
2026-07-16	38.505	38.505	36.885	37.170	37.170	4,319
2026-07-15	39.380	40.495	37.845	38.215	38.215	2,685
2026-07-14	37.895	39.795	37.610	39.405	39.405	6,346
2026-07-13	38.845	38.845	37.415	38.040	38.040	1,850
2026-07-10	39.515	40.120	39.220	39.540	39.540	1,420
2026-07-09	37.760	40.240	37.760	39.435	39.435	5,088
2026-07-08	37.355	37.600	36.055	36.255	36.255	5,430
2026-07-07	39.330	39.330	36.485	36.485	36.485	4,342
2026-07-06	38.200	39.760	36.640	39.760	39.760	4,413
2026-07-03	37.720	39.560	37.275	38.600	38.600	11,683
2026-07-02	40.775	41.565	38.580	38.695	38.695	5,839
2026-07-01	43.460	44.005	41.565	43.280	43.280	15,300
2026-06-30	42.935	48.200	41.335	42.360	42.360	28,761
2026-06-29	41.755	42.000	39.835	40.500	40.500	5,627
2026-06-26	41.400	42.610	40.075	41.345	41.345	7,194
2026-06-25	43.005	43.275	39.430	40.560	40.560	9,426
2026-06-24	42.000	44.165	41.840	43.250	43.250	8,997
2026-06-23	44.325	44.575	42.835	43.010	43.010	6,826
2026-06-22	45.405	47.460	45.405	46.925	46.925	2,538
2026-06-19	45.300	46.460	45.300	46.460	46.460	393
2026-06-18	42.500	45.740	41.920	45.740	45.740	10,588
2026-06-17	43.495	44.230	42.715	43.115	43.115	4,096
2026-06-16	45.625	46.275	43.810	44.325	44.325	2,646
2026-06-15	49.345	49.590	43.725	44.950	44.950	7,025
2026-06-12	47.395	48.620	46.260	46.645	46.645	6,880
2026-06-11	44.080	45.630	44.080	45.575	45.575	6,953
2026-06-10	45.765	46.090	44.500	45.005	45.005	11,649
2026-06-09	50.220	50.300	44.325	44.510	44.510	9,531
2026-06-08	47.775	52.760	47.770	50.220	50.220	9,667
2026-06-05	57.670	57.860	51.200	51.200	51.200	6,313
2026-06-04	59.040	59.040	56.790	58.290	58.290	4,601
2026-06-03	62.110	62.280	59.310	59.530	59.530	9,417
2026-06-02	53.970	58.690	53.920	57.270	57.270	8,970
2026-06-01	58.840	58.840	53.620	55.310	55.310	9,780
2026-05-29	59.500	62.760	57.930	59.020	59.020	5,470
2026-05-28	59.470	62.040	59.210	59.820	59.820	6,030
2026-05-27	58.250	62.170	57.130	61.840	61.840	9,046
2026-05-26	56.580	58.730	55.040	58.690	58.690	10,809
2026-05-25	56.380	57.360	55.610	56.270	56.270	2,283
2026-05-22	54.010	55.560	52.870	54.910	54.910	10,903
2026-05-21	45.670	50.030	45.625	50.030	50.030	12,579
2026-05-20	40.720	43.950	40.030	43.925	43.925	5,627
2026-05-19	42.545	42.780	38.855	40.170	40.170	9,317
2026-05-18	45.035	45.410	42.785	43.010	43.010	29,463
2026-05-15	40.465	44.275	39.210	44.185	44.185	26,860
2026-05-14	36.035	40.260	34.410	40.260	40.260	9,430
2026-05-13	32.010	35.650	32.010	35.550	35.550	9,713
2026-05-12	32.060	32.060	30.620	30.620	30.620	5,178
2026-05-11	30.665	32.495	30.660	32.410	32.410	4,106
2026-05-08	29.910	30.920	29.910	30.320	30.320	5,982
2026-05-07	30.520	31.575	30.100	30.400	30.400	3,522
2026-05-06	30.745	31.175	29.410	30.080	30.080	6,351
2026-05-05	27.935	29.515	27.935	29.515	29.515	1,987

← NewerPage 2 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.