Enphase Energy, Inc. historical data

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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.