Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 38.005 | 44.590 | 37.295 | 43.160 | 43.160 | 36,349 |
| 2026-02-03 | 30.995 | 32.080 | 30.975 | 31.425 | 31.425 | 2,327 |
| 2026-02-02 | 30.145 | 31.250 | 30.060 | 30.395 | 30.395 | 4,231 |
| 2026-01-30 | 31.375 | 32.005 | 31.155 | 31.185 | 31.185 | 3,947 |
| 2026-01-29 | 34.035 | 34.035 | 31.000 | 31.675 | 31.675 | 2,315 |
| 2026-01-28 | 33.630 | 34.465 | 33.630 | 33.980 | 33.980 | 2,420 |
| 2026-01-27 | 33.225 | 33.515 | 32.495 | 33.450 | 33.450 | 2,776 |
| 2026-01-26 | 33.110 | 33.610 | 32.180 | 33.135 | 33.135 | 5,852 |
| 2026-01-23 | 35.090 | 36.170 | 34.235 | 34.235 | 34.235 | 9,401 |
| 2026-01-22 | 30.740 | 33.765 | 30.740 | 33.765 | 33.765 | 13,646 |
| 2026-01-21 | 29.535 | 30.265 | 29.535 | 30.265 | 30.265 | 1,301 |
| 2026-01-20 | 30.195 | 30.830 | 29.545 | 29.720 | 29.720 | 4,134 |
| 2026-01-19 | 29.830 | 29.830 | 29.440 | 29.465 | 29.465 | 744 |
| 2026-01-16 | 30.440 | 30.690 | 29.950 | 30.545 | 30.545 | 1,017 |
| 2026-01-15 | 31.170 | 31.520 | 30.315 | 30.315 | 30.315 | 406 |
| 2026-01-14 | 30.990 | 32.090 | 30.890 | 31.745 | 31.745 | 832 |
| 2026-01-13 | 31.555 | 31.915 | 30.750 | 31.155 | 31.155 | 1,518 |
| 2026-01-12 | 29.955 | 31.655 | 29.725 | 31.655 | 31.655 | 2,507 |
| 2026-01-09 | 30.500 | 31.070 | 30.235 | 30.265 | 30.265 | 2,759 |
| 2026-01-08 | 29.580 | 30.845 | 29.580 | 30.810 | 30.810 | 2,096 |
| 2026-01-07 | 30.165 | 30.215 | 29.380 | 29.515 | 29.515 | 3,859 |
| 2026-01-06 | 29.095 | 30.290 | 29.085 | 30.110 | 30.110 | 1,673 |
| 2026-01-05 | 29.400 | 30.055 | 28.715 | 28.715 | 28.715 | 3,776 |
| 2026-01-02 | 27.805 | 29.325 | 27.450 | 29.325 | 29.325 | 5,521 |
| 2025-12-30 | 27.850 | 28.345 | 27.825 | 28.345 | 28.345 | 1,826 |
| 2025-12-29 | 27.450 | 28.695 | 27.450 | 28.340 | 28.340 | 3,821 |
| 2025-12-23 | 28.605 | 28.605 | 27.090 | 27.100 | 27.100 | 3,949 |
| 2025-12-22 | 28.515 | 28.795 | 28.275 | 28.795 | 28.795 | 2,544 |
| 2025-12-19 | 28.235 | 28.550 | 27.810 | 28.390 | 28.390 | 4,476 |
| 2025-12-18 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 0 |
| 2025-12-17 | 27.220 | 27.220 | 27.220 | 27.220 | 27.220 | 0 |
| 2025-12-16 | 26.385 | 27.930 | 26.240 | 27.220 | 27.220 | 4,950 |
| 2025-12-15 | 27.500 | 27.500 | 27.500 | 27.500 | 27.500 | 0 |
| 2025-12-12 | 28.060 | 28.265 | 27.500 | 27.500 | 27.500 | 3,058 |
| 2025-12-11 | 28.035 | 28.110 | 27.375 | 28.050 | 28.050 | 3,208 |
| 2025-12-10 | 27.035 | 27.180 | 26.815 | 27.180 | 27.180 | 14,210 |
| 2025-12-09 | 26.935 | 27.970 | 26.630 | 27.600 | 27.600 | 866 |
| 2025-12-08 | 27.125 | 27.125 | 26.520 | 26.735 | 26.735 | 2,133 |
| 2025-12-05 | 26.630 | 27.800 | 26.270 | 27.650 | 27.650 | 4,226 |
| 2025-12-04 | 25.195 | 25.455 | 24.935 | 25.415 | 25.415 | 1,470 |
| 2025-12-03 | 25.060 | 25.265 | 24.750 | 24.830 | 24.830 | 1,121 |
| 2025-12-02 | 24.605 | 25.235 | 24.505 | 24.905 | 24.905 | 1,291 |
| 2025-12-01 | 24.640 | 25.070 | 24.550 | 25.070 | 25.070 | 608 |
← NewerPage 4 of 4 · 223 trading days
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.