NASDAQ : ENPH
Enphase Energy, Inc. — Price history
Technology · Solar · United States
Last price 25.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enphase Energy, Inc. (ENPH) closed at 28.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.27 | 28.88 | 26.27 | 28.27 | 4,651,580 | +10.21% |
| 2026-10-30 | 25.44 | 25.69 | 24.66 | 25.65 | 7,343,668 | -0.81% |
| 2026-10-29 | 24.935 | 25.9 | 24.18 | 25.86 | 10,135,945 | +3.48% |
| 2026-10-28 | 23.85 | 25.95 | 23.83 | 24.99 | 26,641,709 | -16.03% |
| 2026-10-27 | 30.825 | 31.84 | 29.27 | 29.76 | 16,483,902 | -1.98% |
| 2026-10-26 | 31.75 | 31.75 | 29.855 | 30.36 | 4,485,385 | -3.92% |
| 2026-10-23 | 30.9 | 32.02 | 30.88 | 31.6 | 3,649,208 | +0.80% |
| 2026-10-22 | 31.29 | 32.03 | 30.86 | 31.35 | 4,221,605 | -2.00% |
| 2026-10-21 | 32.71 | 32.92 | 31.615 | 31.99 | 3,268,454 | -0.74% |
| 2026-10-20 | 30.37 | 32.28 | 30.247 | 32.23 | 4,725,951 | +5.22% |
| 2026-10-19 | 30.88 | 30.935 | 29.785 | 30.63 | 3,487,803 | +0.03% |
| 2026-10-16 | 30.64 | 31.752 | 30.361 | 30.62 | 7,581,378 | -0.65% |
| 2026-10-15 | 28.63 | 30.85 | 28.585 | 30.82 | 5,403,537 | +5.01% |
| 2026-10-14 | 31.15 | 31.35 | 28.94 | 29.35 | 8,289,809 | -8.37% |
| 2026-10-13 | 31.035 | 32.35 | 30.8 | 32.03 | 4,764,464 | +1.71% |
| 2026-10-12 | 32.78 | 32.81 | 31.335 | 31.49 | 4,201,136 | -4.02% |
| 2026-10-09 | 33.04 | 33.357 | 31.96 | 32.81 | 3,751,298 | -0.30% |
| 2026-10-08 | 33.18 | 33.18 | 31.64 | 32.91 | 5,099,999 | -1.76% |
| 2026-10-07 | 32.53 | 33.51 | 32.49 | 33.5 | 3,472,850 | -1.21% |
| 2026-10-06 | 33.41 | 34.16 | 33 | 33.91 | 4,016,047 | +1.38% |
| 2026-10-05 | 33.23 | 33.555 | 31.98 | 33.45 | 3,747,441 | -0.06% |
| 2026-10-02 | 33.6 | 34.19 | 33.145 | 33.47 | 4,675,923 | +1.98% |
| 2026-10-01 | 32.59 | 33.24 | 31.58 | 32.82 | 5,085,690 | -0.52% |
| 2026-09-30 | 32.38 | 33.9 | 32.081 | 32.99 | 5,771,485 | +3.64% |
| 2026-09-29 | 31.245 | 32.01 | 30.54 | 31.83 | 5,716,220 | +2.98% |
| 2026-09-28 | 32.16 | 32.16 | 30.885 | 30.91 | 5,461,295 | -4.60% |
| 2026-09-25 | 33.02 | 33.22 | 32.345 | 32.4 | 4,155,024 | -1.28% |
| 2026-09-24 | 32.81 | 33 | 31.54 | 32.82 | 7,037,766 | -0.76% |
| 2026-09-23 | 34.55 | 34.71 | 32.73 | 33.07 | 5,559,465 | -3.92% |
| 2026-09-22 | 35.27 | 35.35 | 34.33 | 34.42 | 3,469,089 | -0.98% |
| 2026-09-21 | 34.64 | 34.985 | 33.56 | 34.76 | 5,344,172 | +0.35% |
| 2026-09-18 | 36.095 | 36.14 | 34.191 | 34.64 | 7,150,505 | -3.83% |
| 2026-09-17 | 36.11 | 36.75 | 35.7 | 36.02 | 3,913,574 | +1.29% |
| 2026-09-16 | 37.15 | 37.15 | 34.91 | 35.56 | 3,948,389 | -3.16% |
| 2026-09-15 | 36.91 | 37.24 | 35.881 | 36.72 | 3,065,904 | +0.16% |
| 2026-09-14 | 35.24 | 37.49 | 35.219 | 36.66 | 3,686,707 | +0.85% |
| 2026-09-11 | 36.99 | 37.74 | 36.31 | 36.35 | 3,113,975 | -1.38% |
| 2026-09-10 | 35.73 | 38.27 | 34.65 | 36.86 | 4,767,919 | +0.38% |
| 2026-09-09 | 38.91 | 39.54 | 36.3 | 36.72 | 5,244,145 | -5.43% |
| 2026-09-08 | 37.69 | 39.225 | 37.11 | 38.83 | 6,468,670 | +6.76% |
| 2026-09-04 | 36.225 | 36.49 | 35.64 | 36.37 | 2,639,894 | +0.17% |
| 2026-09-03 | 35.5 | 36.36 | 34.82 | 36.31 | 3,754,683 | +2.22% |
| 2026-09-02 | 35.475 | 36.1 | 34.45 | 35.52 | 5,251,392 | -0.06% |
| 2026-09-01 | 35.66 | 36.08 | 35.145 | 35.54 | 4,223,626 | -2.42% |
| 2026-08-31 | 36.83 | 37.22 | 35.98 | 36.42 | 3,920,648 | -2.23% |
| 2026-08-28 | 39.11 | 39.285 | 36.68 | 37.25 | 4,369,663 | -5.10% |
| 2026-08-27 | 39 | 39.385 | 37.82 | 39.25 | 4,177,661 | +2.17% |
| 2026-08-26 | 37.35 | 39 | 36.815 | 38.415 | 4,334,586 | +2.85% |
| 2026-08-25 | 37.75 | 38.05 | 36.77 | 37.35 | 4,096,205 | +0.46% |
| 2026-08-24 | 38.03 | 38.44 | 37.03 | 37.18 | 4,171,166 | -3.70% |
| 2026-08-21 | 38.82 | 39.815 | 37.61 | 38.61 | 3,891,634 | +0.65% |
| 2026-08-20 | 38.76 | 39.29 | 37.91 | 38.36 | 2,652,871 | -2.57% |
| 2026-08-19 | 38.31 | 39.38 | 37.87 | 39.37 | 3,588,407 | +4.76% |
| 2026-08-18 | 37.645 | 38.6 | 37.34 | 37.58 | 3,952,902 | -2.77% |
| 2026-08-17 | 40.14 | 40.34 | 38.45 | 38.65 | 3,665,985 | -4.52% |
| 2026-08-14 | 40.915 | 41.65 | 40.13 | 40.48 | 2,801,920 | -0.74% |
| 2026-08-13 | 40.55 | 41.12 | 39.95 | 40.78 | 2,959,493 | +0.02% |
| 2026-08-12 | 43.23 | 43.28 | 40.68 | 40.77 | 2,795,202 | -3.62% |
| 2026-08-11 | 41.45 | 42.45 | 41.24 | 42.3 | 2,663,135 | +3.37% |
| 2026-08-10 | 41.94 | 42.09 | 40.62 | 40.92 | 2,789,328 | -2.27% |
| 2026-08-07 | 41.15 | 42.5 | 40.23 | 41.87 | 5,400,678 | +5.55% |
| 2026-08-06 | 38.4 | 40.08 | 37.6 | 39.67 | 3,463,839 | +1.85% |
| 2026-08-05 | 40.25 | 41.28 | 38.81 | 38.95 | 5,916,396 | -6.75% |
| 2026-08-04 | 40.2 | 42.37 | 39.26 | 41.77 | 7,537,984 | +6.15% |
| 2026-08-03 | 37.54 | 39.42 | 37.13 | 39.35 | 4,302,599 | +4.82% |
| 2026-07-31 | 38.21 | 38.39 | 36.62 | 37.54 | 6,365,319 | +0.43% |
| 2026-07-30 | 35.76 | 37.46 | 35.24 | 37.38 | 5,841,065 | +6.59% |
| 2026-07-29 | 38.89 | 39.6 | 34.96 | 35.07 | 9,508,592 | -3.44% |
| 2026-07-28 | 36.7 | 37.9 | 35.39 | 36.32 | 8,623,948 | -4.45% |
| 2026-07-27 | 37.645 | 38.25 | 36.205 | 38.01 | 3,732,274 | +3.57% |
| 2026-07-24 | 38.93 | 38.93 | 36.58 | 36.7 | 3,913,412 | -5.63% |
| 2026-07-23 | 39.055 | 39.52 | 37.85 | 38.89 | 4,387,296 | -1.74% |
| 2026-07-22 | 39.4 | 40.82 | 39.4 | 39.58 | 2,806,333 | -0.90% |
| 2026-07-21 | 39.67 | 40.819 | 39.1 | 39.94 | 3,468,476 | +1.22% |
| 2026-07-20 | 41.45 | 41.55 | 39.24 | 39.46 | 3,986,110 | -5.08% |
| 2026-07-17 | 40.4 | 42.54 | 39.6 | 41.57 | 4,517,096 | +1.19% |
| 2026-07-16 | 42.67 | 43.23 | 40.91 | 41.08 | 3,911,887 | -6.74% |
| 2026-07-15 | 45.1 | 46.59 | 42.44 | 44.05 | 2,307,656 | -2.08% |
| 2026-07-14 | 44.42 | 45.6 | 44 | 44.985 | 3,329,043 | +4.47% |
| 2026-07-13 | 43.8 | 44.035 | 42.25 | 43.06 | 3,033,248 | -3.95% |
| 2026-07-10 | 44.89 | 46.5 | 44.52 | 44.83 | 2,941,104 | -0.13% |
| 2026-07-09 | 44.42 | 46.23 | 44.15 | 44.89 | 4,739,895 | +4.35% |
| 2026-07-08 | 41.52 | 43.11 | 40.93 | 43.02 | 4,582,088 | +0.07% |
| 2026-07-07 | 43.355 | 44.7 | 41.33 | 42.99 | 4,968,931 | -3.50% |
| 2026-07-06 | 42.89 | 46.15 | 41.76 | 44.55 | 5,562,056 | +3.44% |
| 2026-07-02 | 46.87 | 47.6 | 42.32 | 43.07 | 6,885,299 | -8.05% |
| 2026-07-01 | 47.47 | 50.53 | 46.6 | 46.84 | 7,692,705 | -4.87% |
| 2026-06-30 | 53.66 | 54.1 | 47.135 | 49.24 | 16,599,940 | +1.86% |
| 2026-06-29 | 47.97 | 48.959 | 45.43 | 48.34 | 5,696,199 | +1.60% |
| 2026-06-26 | 46.18 | 48.6 | 46.01 | 47.58 | 8,118,086 | +0.78% |
| 2026-06-25 | 48.44 | 48.908 | 44.446 | 47.21 | 6,683,313 | -1.28% |
| 2026-06-24 | 48.38 | 49.835 | 47.15 | 47.82 | 5,785,152 | +1.27% |
| 2026-06-23 | 49.72 | 50.895 | 46.715 | 47.22 | 6,293,490 | -9.90% |
| 2026-06-22 | 52 | 55.19 | 51.6 | 52.41 | 5,937,078 | +0.25% |
| 2026-06-18 | 50.4 | 52.87 | 48.04 | 52.28 | 13,979,210 | +9.42% |
| 2026-06-17 | 50.785 | 51.5 | 47.67 | 47.78 | 6,860,508 | -4.93% |
| 2026-06-16 | 52.42 | 54 | 50.17 | 50.26 | 6,465,949 | -4.07% |
| 2026-06-15 | 56.62 | 56.62 | 50.67 | 52.395 | 6,581,564 | -4.02% |
| 2026-06-12 | 56.1 | 56.1 | 52.57 | 54.59 | 5,045,119 | -0.62% |
| 2026-06-11 | 51.74 | 55.06 | 51.02 | 54.93 | 4,609,550 | +8.62% |
| 2026-06-10 | 52.33 | 53.32 | 50.54 | 50.57 | 6,514,638 | -5.49% |
| 2026-06-09 | 57.12 | 57.91 | 48.46 | 53.51 | 13,064,757 | -5.92% |
| 2026-06-08 | 60 | 60 | 56.22 | 56.88 | 5,052,750 | +1.44% |
| 2026-06-05 | 66.55 | 66.61 | 56 | 56.07 | 10,448,779 | -18.01% |
| 2026-06-04 | 66.95 | 69.935 | 65.85 | 68.39 | 4,459,996 | -0.91% |
| 2026-06-03 | 71.29 | 72.8 | 67.735 | 69.02 | 4,896,601 | -4.58% |
| 2026-06-02 | 63.59 | 72.8 | 62.92 | 72.33 | 8,360,053 | +13.48% |
| 2026-06-01 | 65.96 | 66.155 | 61.911 | 63.74 | 8,697,945 | -6.76% |
| 2026-05-29 | 72.5 | 73.74 | 67.27 | 68.36 | 9,035,339 | -1.64% |
| 2026-05-28 | 69.73 | 72.47 | 68.18 | 69.5 | 6,728,216 | -1.11% |
| 2026-05-27 | 68.07 | 72.7 | 66.15 | 70.28 | 11,347,400 | +5.05% |
| 2026-05-26 | 66.54 | 68.9 | 63.672 | 66.9 | 11,652,952 | +4.48% |
| 2026-05-22 | 62.39 | 64.94 | 60.26 | 64.03 | 10,996,350 | +2.71% |
| 2026-05-21 | 52.87 | 63.28 | 52.86 | 62.34 | 18,305,641 | +17.29% |
| 2026-05-20 | 47.92 | 53.72 | 46.4 | 53.15 | 11,276,114 | +13.67% |
| 2026-05-19 | 48.65 | 49.35 | 44.92 | 46.76 | 8,539,517 | -5.90% |
| 2026-05-18 | 52.402 | 52.84 | 48.09 | 49.69 | 11,950,209 | -6.05% |
| 2026-05-15 | 46.455 | 53.892 | 45.49 | 52.89 | 20,331,229 | +10.16% |
| 2026-05-14 | 41.81 | 49.41 | 40 | 48.01 | 16,397,804 | +14.31% |
| 2026-05-13 | 38.5 | 42.9 | 37.65 | 42 | 11,512,757 | +12.06% |