Dark

ENPH
Enphase Energy, Inc.
stock NASDAQ

Market Open

Sep 3, 2026 1:02:49 PM EDT

35.56USD+0.127%(+0.04)1,453,712

35.57Bid 35.88Ask 0.31Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

35.55USD+0.084%(+0.03)21,073

After-hours

Sep 2, 2026 4:34:30 PM EDT

35.41USD-0.227%(-0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	35.6700	36.170000	34.8300	35.5600	+0.113%	1,453,712	0.000%
2026-09-02	35.4750	36.100000	34.4500	35.5200	-0.056%	5,251,392	+0.113%
2026-09-01	35.6600	36.080000	35.1450	35.5400	-2.416%	4,223,627	+0.056%
2026-08-31	36.8300	37.220000	35.9800	36.4200	-2.228%	3,920,648	-2.361%
2026-08-28	39.1100	39.285000	36.6800	37.2500	-5.096%	4,369,664	-4.537%
2026-08-27	39.0000	39.385000	37.8200	39.2500	+2.174%	4,177,663	-9.401%
2026-08-26	37.3500	39.000000	36.8150	38.4150	+2.851%	4,334,587	-7.432%
2026-08-25	37.7500	38.049700	36.7700	37.3500	+0.457%	4,096,205	-4.793%
2026-08-24	38.0300	38.440000	37.0300	37.1800	-3.704%	4,171,166	-4.357%
2026-08-21	38.8200	39.815000	37.6100	38.6100	+0.652%	3,891,635	-7.900%
2026-08-20	38.7600	39.290000	37.9100	38.3600	-2.565%	2,652,872	-7.299%
2026-08-19	38.3100	39.380000	37.8700	39.3700	+4.763%	3,588,407	-9.677%
2026-08-18	37.6450	38.600000	37.3400	37.5800	-2.768%	3,952,902	-5.375%
2026-08-17	40.1400	40.340000	38.4500	38.6500	-4.521%	3,665,985	-7.995%
2026-08-14	40.9150	41.650000	40.1300	40.4800	-0.736%	2,801,920	-12.154%
2026-08-13	40.5500	41.119900	39.9500	40.7800	+0.025%	2,959,493	-12.800%
2026-08-12	43.2300	43.280000	40.6800	40.7700	-3.617%	2,795,202	-12.779%
2026-08-11	41.4500	42.450000	41.2400	42.3000	+3.372%	2,663,135	-15.934%
2026-08-10	41.9400	42.090000	40.6200	40.9200	-2.269%	2,789,328	-13.099%
2026-08-07	41.1500	42.500000	40.2300	41.8700	+5.546%	5,400,678	-15.070%
2026-08-06	38.4000	40.080000	37.6000	39.6700	+1.849%	3,463,839	-10.360%
2026-08-05	40.2500	41.280000	38.8100	38.9500	-6.751%	5,916,397	-8.703%
2026-08-04	40.2000	42.370000	39.2600	41.7700	+6.150%	7,537,985	-14.867%
2026-08-03	37.5400	39.420000	37.1300	39.3500	+4.822%	4,301,239	-9.632%
2026-07-31	38.2100	38.390000	36.6200	37.5400	+0.428%	6,365,319	-5.274%
2026-07-30	35.7600	37.460000	35.2400	37.3800	+6.587%	5,841,065	-4.869%
2026-07-29	38.8900	39.600000	34.9600	35.0700	-3.442%	9,508,593	+1.397%
2026-07-28	36.7000	37.900000	35.3901	36.3200	-4.446%	8,623,948	-2.093%
2026-07-27	37.6450	38.250000	36.2050	38.0100	+3.569%	3,732,275	-6.446%
2026-07-24	38.9300	38.930000	36.5800	36.7000	-5.631%	3,913,412	-3.106%
2026-07-23	39.0550	39.520000	37.8500	38.8900	-1.743%	4,387,297	-8.563%
2026-07-22	39.4000	40.820000	39.4000	39.5800	-0.901%	2,806,334	-10.157%
2026-07-21	39.6700	40.818800	39.1000	39.9400	+1.216%	3,468,477	-10.966%
2026-07-20	41.4500	41.550000	39.2400	39.4600	-5.076%	3,986,110	-9.883%
2026-07-17	40.4000	42.540000	39.6000	41.5700	+1.193%	4,517,097	-14.458%
2026-07-16	42.6700	43.230000	40.9100	41.0800	-6.742%	3,911,888	-13.437%
2026-07-15	45.1000	46.590000	42.4400	44.0500	-2.078%	2,307,657	-19.274%
2026-07-14	44.4200	45.600000	44.0000	44.9850	+4.471%	3,279,270	-20.951%
2026-07-13	43.8000	44.035000	42.2500	43.0600	-3.948%	3,033,248	-17.418%
2026-07-10	44.8900	46.500000	44.5200	44.8300	-0.134%	2,941,102	-20.678%
2026-07-09	44.4200	46.230000	44.1500	44.8900	+4.347%	4,739,895	-20.784%
2026-07-08	41.5200	43.110000	40.9300	43.0200	+0.070%	4,582,089	-17.341%
2026-07-07	43.3550	44.700000	41.3300	42.9900	-3.502%	4,968,932	-17.283%
2026-07-06	42.8900	46.150000	41.7600	44.5500	+3.436%	5,562,056	-20.180%
2026-07-02	46.8700	47.600000	42.3200	43.0700	-8.049%	6,885,300	-17.437%
2026-07-01	47.4700	50.530000	46.6000	46.8400	-4.874%	7,693,085	-24.082%
2026-06-30	53.6600	54.100000	47.1354	49.2400	+1.862%	16,599,940	-27.782%
2026-06-29	47.9700	48.958583	45.4300	48.3400	+1.597%	5,696,200	-26.438%
2026-06-26	46.1800	48.600000	46.0101	47.5800	+0.784%	8,118,087	-25.263%
2026-06-25	48.4400	48.908000	44.4464	47.2100	-1.276%	6,683,314	-24.677%
2026-06-24	48.3800	49.834800	47.1500	47.8200	+1.271%	5,785,152	-25.638%
2026-06-23	49.7200	50.895000	46.7150	47.2200	-9.903%	6,293,491	-24.693%
2026-06-22	52.0000	55.190000	51.6001	52.4100	+0.249%	5,937,079	-32.150%
2026-06-18	50.4000	52.870000	48.0400	52.2800	+9.418%	13,979,210	-31.982%
2026-06-17	50.7850	51.500000	47.6700	47.7800	-4.934%	6,860,508	-25.576%
2026-06-16	52.4200	54.000000	50.1700	50.2600	-4.075%	6,465,950	-29.248%
2026-06-15	56.6200	56.620000	50.6700	52.3950	-4.021%	6,581,565	-32.131%
2026-06-12	56.1000	56.100000	52.5702	54.5900	-0.619%	5,045,119	-34.860%
2026-06-11	51.7400	55.060000	51.0200	54.9300	+8.622%	4,609,550	-35.263%
2026-06-10	52.3300	53.320000	50.5400	50.5700	-5.494%	6,514,638	-29.682%
2026-06-09	57.1200	57.910000	48.4600	53.5100	-5.925%	13,064,758	-33.545%
2026-06-08	60.0000	60.000000	56.2200	56.8800	+1.445%	5,052,751	-37.482%
2026-06-05	66.5500	66.610000	56.0000	56.0700	-18.014%	10,448,779	-36.579%
2026-06-04	66.9500	69.935000	65.8501	68.3900	-0.913%	4,459,996	-48.004%
2026-06-03	71.2900	72.800000	67.7350	69.0200	-4.576%	4,896,602	-48.479%
2026-06-02	63.5900	72.800000	62.9200	72.3300	+13.477%	8,360,054	-50.836%
2026-06-01	65.9600	66.155000	61.9105	63.7400	-6.758%	8,697,946	-44.211%
2026-05-29	72.5000	73.740000	67.2700	68.3600	-1.640%	9,035,339	-47.981%
2026-05-28	69.7300	72.470000	68.1801	69.5000	-1.110%	6,728,217	-48.835%
2026-05-27	68.0700	72.700000	66.1500	70.2800	+5.052%	11,347,301	-49.402%
2026-05-26	66.5400	68.900000	63.6720	66.9000	+4.482%	11,652,953	-46.846%
2026-05-22	62.3900	64.940000	60.2600	64.0300	+2.711%	10,996,350	-44.464%
2026-05-21	52.8700	63.280000	52.8600	62.3400	+17.291%	18,284,121	-42.958%
2026-05-20	47.9200	53.720000	46.4000	53.1500	+13.666%	11,276,115	-33.095%
2026-05-19	48.6500	49.350000	44.9200	46.7600	-5.897%	8,539,519	-23.952%
2026-05-18	52.4024	52.840000	48.0900	49.6900	-6.050%	11,950,210	-28.436%
2026-05-15	46.4550	53.891700	45.4900	52.8900	+10.165%	20,331,229	-32.766%
2026-05-14	41.8100	49.410000	40.0000	48.0100	+14.310%	16,397,805	-25.932%
2026-05-13	38.5000	42.900000	37.6500	42.0000	+12.060%	11,512,757	-15.333%
2026-05-12	37.1600	37.750000	35.6300	37.4800	-0.452%	5,001,957	-5.123%
2026-05-11	36.5800	39.410000	36.5400	37.6500	+3.292%	6,512,638	-5.551%
2026-05-08	35.8850	37.060000	35.2100	36.4500	+2.763%	3,710,950	-2.442%
2026-05-07	36.1200	37.280000	34.7700	35.4700	-0.922%	4,724,456	+0.254%
2026-05-06	35.9200	36.000000	34.4825	35.8000	-0.611%	4,826,261	-0.670%
2026-05-05	33.0970	36.360000	32.8350	36.0200	+10.695%	8,529,042	-1.277%
2026-05-04	33.7600	34.060000	31.8800	32.5400	-3.870%	5,523,983	+9.281%
2026-05-01	33.2350	34.335000	32.7400	33.8500	+2.700%	5,870,290	+5.052%
2026-04-30	31.6500	33.980000	31.1801	32.9600	+5.675%	9,936,398	+7.888%
2026-04-29	34.0200	34.200000	29.9000	31.1900	-9.067%	17,278,977	+14.011%
2026-04-28	35.1500	35.410000	34.2150	34.3000	-2.667%	9,706,434	+3.673%
2026-04-27	35.5700	36.380000	34.4200	35.2400	-1.482%	4,403,161	+0.908%
2026-04-24	36.7800	36.938000	35.0550	35.7700	-1.079%	5,217,591	-0.587%
2026-04-23	35.5650	36.500000	34.6100	36.1600	+2.262%	7,628,698	-1.659%
2026-04-22	34.0000	35.679900	34.0000	35.3600	+5.175%	5,801,946	+0.566%
2026-04-21	34.1800	36.050000	33.4550	33.6200	-0.767%	7,176,903	+5.770%
2026-04-20	32.0900	34.310000	31.3000	33.8800	+4.310%	9,054,762	+4.959%
2026-04-17	32.6050	33.370000	32.1800	32.4800	+1.627%	7,974,488	+9.483%
2026-04-16	32.8900	33.200000	31.1401	31.9600	-0.684%	5,782,357	+11.264%
2026-04-15	32.4800	33.870000	31.7700	32.1800	+0.562%	9,179,839	+10.503%
2026-04-14	32.0300	32.589900	31.3875	32.0000	+2.008%	5,045,263	+11.125%
2026-04-13	31.7100	32.200000	31.0900	31.3700	+0.593%	4,870,690	+13.357%
2026-04-10	31.3900	31.880000	30.9000	31.1850	-0.240%	5,659,846	+14.029%
2026-04-09	32.2800	32.630000	30.8700	31.2600	-3.993%	6,562,032	+13.756%
2026-04-08	33.9900	34.200000	32.2500	32.5600	+1.623%	6,154,631	+9.214%
2026-04-07	33.2350	33.430000	31.0810	32.0400	-4.756%	8,540,579	+10.986%
2026-04-06	35.1300	35.540000	33.3000	33.6400	-3.666%	5,857,509	+5.707%
2026-04-02	36.8430	38.450000	34.8600	34.9200	-8.777%	6,442,022	+1.833%
2026-04-01	38.2300	38.800000	37.7100	38.2800	+1.243%	4,044,311	-7.106%
2026-03-31	36.0500	37.990000	35.9550	37.8100	+6.089%	4,668,632	-5.951%
2026-03-30	38.3100	38.330000	35.2100	35.6400	-5.814%	5,347,082	-0.224%
2026-03-27	39.3500	39.350000	37.0700	37.8400	-5.824%	6,476,383	-6.025%
2026-03-26	41.4300	42.499900	39.9800	40.1800	-5.526%	4,239,103	-11.498%
2026-03-25	40.9900	42.685000	39.9100	42.5300	+3.808%	4,790,522	-16.388%
2026-03-24	40.3000	41.540000	40.1800	40.9700	+0.515%	4,507,007	-13.205%
2026-03-23	44.6950	44.846900	40.7100	40.7600	-7.595%	5,869,887	-12.758%
2026-03-20	44.5600	46.869300	43.4301	44.1100	-1.187%	6,996,311	-19.383%
2026-03-19	42.1180	44.880000	41.6700	44.6400	+3.142%	4,762,089	-20.341%
2026-03-18	44.1100	44.360000	42.5200	43.2800	-3.177%	4,215,229	-17.837%
2026-03-17	46.1100	46.400000	43.9100	44.7000	-2.593%	4,528,402	-20.447%
2026-03-16	44.7500	46.180000	44.7400	45.8900	+4.130%	4,249,074	-22.510%
2026-03-13	43.4700	45.530000	43.1000	44.0700	+3.451%	4,072,139	-19.310%
2026-03-12	42.7600	42.760000	41.5700	42.6000	-1.707%	3,702,740	-16.526%
2026-03-11	43.1550	44.640000	42.9300	43.3400	-0.574%	3,524,345	-17.951%
2026-03-10	41.3750	43.840000	41.2300	43.5900	+6.681%	5,382,083	-18.422%
2026-03-09	39.5500	41.150000	38.4250	40.8600	+1.566%	6,468,535	-12.971%
2026-03-06	40.0600	41.389900	39.5100	40.2300	-2.236%	5,982,840	-11.608%
2026-03-05	42.0900	42.670000	40.4500	41.1500	-3.540%	5,791,857	-13.584%
2026-03-04	43.3600	43.779900	42.1000	42.6600	-1.250%	3,269,041	-16.643%
2026-03-03	42.9300	43.460000	41.7800	43.2000	-3.377%	3,581,859	-17.685%
2026-03-02	41.4100	45.730000	41.0100	44.7100	+5.772%	6,115,391	-20.465%
2026-02-27	44.9300	45.160000	41.1300	42.2700	-7.647%	6,852,530	-15.874%
2026-02-26	47.5100	48.340000	45.5501	45.7700	-5.609%	5,023,523	-22.307%
2026-02-25	50.2750	50.830000	48.4400	48.4900	-2.513%	5,972,437	-26.665%
2026-02-24	47.4100	49.970000	46.8300	49.7400	+4.937%	5,973,347	-28.508%
2026-02-23	46.0000	47.450000	45.2701	47.4000	+1.804%	4,425,517	-24.979%
2026-02-20	43.9900	46.600000	43.7500	46.5600	+5.220%	5,731,288	-23.625%
2026-02-19	45.7200	45.850000	43.6095	44.2500	-3.888%	4,827,782	-19.638%
2026-02-18	46.9200	47.200000	44.6842	46.0400	+0.876%	4,736,762	-22.763%
2026-02-17	43.2900	46.170000	43.0700	45.6400	+4.944%	6,112,270	-22.086%
2026-02-13	44.2100	44.870000	43.0000	43.4900	-1.473%	4,748,626	-18.234%
2026-02-12	48.0200	48.490000	43.0254	44.1400	-8.480%	8,673,283	-19.438%
2026-02-11	51.0650	51.840000	47.1700	48.2300	-4.020%	8,034,669	-26.270%
2026-02-10	50.9300	52.240000	48.3200	50.2500	-0.099%	8,132,562	-29.234%
2026-02-09	50.0100	50.879900	47.5700	50.3000	+1.004%	6,835,838	-29.304%
2026-02-06	48.6200	51.500000	47.3700	49.8000	+5.352%	11,018,092	-28.594%
2026-02-05	50.6150	52.240000	47.0400	47.2700	-8.516%	11,739,076	-24.773%
2026-02-04	48.0000	52.930000	47.7700	51.6700	+38.600%	50,002,109	-31.179%
2026-02-03	36.3400	38.080000	35.9400	37.2800	+2.221%	11,415,275	-4.614%
2026-02-02	36.6800	36.970000	35.4500	36.4700	-1.379%	6,169,014	-2.495%
2026-01-30	37.8700	38.900000	36.5550	36.9800	-3.320%	4,660,225	-3.840%
2026-01-29	40.2550	40.275000	36.7800	38.2500	-5.486%	8,241,692	-7.033%
2026-01-28	40.7000	41.768600	39.9300	40.4700	+1.352%	5,027,764	-12.132%
2026-01-27	39.2550	40.470000	38.6100	39.9300	+1.294%	5,803,338	-10.944%
2026-01-26	38.8000	40.360000	38.5900	39.4200	-0.101%	5,680,838	-9.792%
2026-01-23	41.5000	42.630000	39.4200	39.4600	-2.520%	9,047,905	-9.883%
2026-01-22	36.9400	41.150000	36.8950	40.4800	+12.538%	13,882,018	-12.154%
2026-01-21	35.2000	35.980000	34.8200	35.9700	+4.200%	4,635,872	-1.140%
2026-01-20	35.7400	36.125000	33.6500	34.5200	-1.315%	8,569,179	+3.013%
2026-01-16	35.3500	35.789900	34.7000	34.9800	-1.075%	4,902,155	+1.658%
2026-01-15	36.2500	36.320000	34.8550	35.3600	-2.131%	5,360,819	+0.566%
2026-01-14	36.4400	37.450000	35.9600	36.1300	-0.660%	3,962,414	-1.578%
2026-01-13	36.6800	36.810000	35.3100	36.3700	-0.845%	6,463,829	-2.227%
2026-01-12	35.0000	37.645000	34.9500	36.6800	+4.145%	8,476,911	-3.053%
2026-01-09	36.0700	36.310000	34.5400	35.2200	-0.593%	5,194,650	+0.965%
2026-01-08	34.2600	36.240000	34.1219	35.4300	+2.133%	7,969,414	+0.367%
2026-01-07	34.7500	35.350000	33.9370	34.6900	-0.173%	5,051,776	+2.508%
2026-01-06	34.2100	35.550000	34.1900	34.7500	+2.206%	5,584,371	+2.331%
2026-01-05	34.8800	35.240000	33.5900	34.0000	+0.741%	5,650,146	+4.588%
2026-01-02	32.2500	34.756300	32.2500	33.7500	+5.304%	7,644,100	+5.363%
2025-12-31	32.1500	32.300000	31.7000	32.0500	-0.435%	3,140,929	+10.952%
2025-12-30	33.2100	33.249800	32.1650	32.1900	-2.837%	3,907,285	+10.469%
2025-12-29	32.8000	33.910000	32.7000	33.1300	+0.394%	4,008,399	+7.335%
2025-12-26	32.8600	33.150000	32.4900	33.0000	+0.457%	2,505,239	+7.758%
2025-12-24	32.1250	32.870000	32.0217	32.8500	+1.955%	1,794,768	+8.250%
2025-12-23	33.2800	33.400000	31.5600	32.2200	-3.821%	5,424,936	+10.366%
2025-12-22	33.5500	34.120000	33.1700	33.5000	+0.752%	5,810,393	+6.149%
2025-12-19	32.9700	33.492500	32.4800	33.2500	+0.880%	6,155,034	+6.947%
2025-12-18	32.6700	33.780000	32.5800	32.9600	+4.271%	6,810,056	+7.888%
2025-12-17	31.9400	33.100000	31.5600	31.6100	-0.785%	6,287,701	+12.496%
2025-12-16	31.7100	33.010000	31.4101	31.8600	+1.562%	4,658,692	+11.613%
2025-12-15	32.2400	32.250000	31.1300	31.3700	-2.517%	6,680,091	+13.357%
2025-12-12	33.1250	33.349900	31.9400	32.1800	-2.514%	5,259,085	+10.503%
2025-12-11	32.7000	33.317900	32.1000	33.0100	+0.671%	5,590,094	+7.725%
2025-12-10	31.3000	33.290000	31.2100	32.7900	+3.930%	7,259,713	+8.448%
2025-12-09	31.0000	32.600000	30.9300	31.5500	+0.992%	6,853,675	+12.710%
2025-12-08	30.7600	31.470500	30.7600	31.2400	-0.032%	5,681,616	+13.828%
2025-12-05	30.7900	32.710000	30.3500	31.2500	+1.593%	10,644,423	+13.792%
2025-12-04	29.2050	31.090000	29.0100	30.7600	+4.661%	8,099,671	+15.605%
2025-12-03	29.3500	29.600000	28.7000	29.3900	+0.927%	5,310,299	+20.994%
2025-12-02	28.8900	29.640000	28.7000	29.1200	+1.889%	5,359,119	+22.115%
2025-12-01	28.3000	29.430000	28.1300	28.5800	-0.936%	7,662,274	+24.423%
2025-11-28	28.1850	29.040000	28.0900	28.8500	+3.702%	3,193,385	+23.258%
2025-11-26	27.8550	28.315000	27.6300	27.8200	+0.397%	5,820,159	+27.822%
2025-11-25	26.7500	27.930000	26.4180	27.7100	+3.473%	6,891,424	+28.329%
2025-11-24	26.8500	27.080000	26.4908	26.7800	-0.557%	5,227,964	+32.786%
2025-11-21	26.1100	27.540000	25.7750	26.9300	+3.101%	6,822,518	+32.046%
2025-11-20	27.2100	28.178500	26.0800	26.1200	-2.864%	6,309,333	+36.141%
2025-11-19	27.5400	28.231800	26.8400	26.8900	-2.572%	6,206,792	+32.242%
2025-11-18	27.2400	28.260000	27.1900	27.6000	+0.254%	5,854,867	+28.841%
2025-11-17	28.5200	28.720000	27.3550	27.5300	-4.010%	7,220,873	+29.168%
2025-11-14	28.2700	29.830000	28.1400	28.6800	-0.796%	9,041,481	+23.989%
2025-11-13	30.4000	30.810000	28.6400	28.9100	-5.861%	7,812,388	+23.002%
2025-11-12	31.1300	31.970000	30.4206	30.7100	-0.422%	6,675,157	+15.793%
2025-11-11	33.0400	33.070000	30.7500	30.8400	-6.090%	8,313,633	+15.305%
2025-11-10	30.9100	33.290000	30.4300	32.8400	+8.670%	11,501,525	+8.283%
2025-11-07	30.3800	30.610000	29.0200	30.2200	-3.048%	7,590,300	+17.670%
2025-11-06	32.3600	32.800000	30.6000	31.1700	-3.199%	6,864,063	+14.084%
2025-11-05	29.1500	32.455000	29.0600	32.2000	+10.996%	12,636,053	+10.435%
2025-11-04	29.1750	30.500000	28.8600	29.0100	-1.694%	11,839,253	+22.578%
2025-11-03	30.4750	30.475000	29.4350	29.5100	-3.278%	7,912,598	+20.502%
2025-10-31	30.1300	31.100000	30.0000	30.5100	+1.261%	8,568,456	+16.552%
2025-10-30	30.6750	31.000000	29.9550	30.1300	-3.243%	10,133,453	+18.022%
2025-10-29	31.7020	33.440000	30.8100	31.1400	-15.150%	26,459,199	+14.194%
2025-10-28	37.0000	37.160000	36.2000	36.7000	-0.299%	13,887,487	-3.106%
2025-10-27	37.0100	37.549900	36.2300	36.8100	+1.601%	6,076,389	-3.396%
2025-10-24	36.3600	37.290000	36.1000	36.2300	+1.655%	5,645,664	-1.849%
2025-10-23	35.2100	35.950000	34.6850	35.6400	-1.220%	5,574,757	-0.224%
2025-10-22	36.4500	37.000000	34.8700	36.0800	-2.723%	5,653,674	-1.441%
2025-10-21	37.8700	38.050000	36.8400	37.0900	-1.304%	4,130,634	-4.125%
2025-10-20	37.2500	38.405000	36.9500	37.5800	+2.790%	5,142,098	-5.375%
2025-10-17	37.1100	37.191400	36.0350	36.5600	-2.662%	5,645,424	-2.735%
2025-10-16	37.6200	38.180000	36.7112	37.5600	+0.053%	5,821,062	-5.325%
2025-10-15	37.4400	39.550000	37.0500	37.5400	+3.019%	8,496,807	-5.274%
2025-10-14	34.5900	37.020000	34.1700	36.4400	+4.652%	6,739,938	-2.415%
2025-10-13	34.8500	35.853000	34.5700	34.8200	+1.605%	5,662,286	+2.125%
2025-10-10	37.0000	37.140000	33.5700	34.2700	-6.647%	10,033,959	+3.764%
2025-10-09	36.2000	39.220000	36.1718	36.7100	+1.887%	9,935,330	-3.133%
2025-10-08	36.4200	36.480000	35.6300	36.0300	-0.662%	6,198,416	-1.304%
2025-10-07	37.5700	37.900800	36.1450	36.2700	-2.395%	5,645,048	-1.958%
2025-10-06	37.0200	37.745000	36.7600	37.1600	+0.978%	5,463,206	-4.306%
2025-10-03	37.5850	38.680000	36.6304	36.8000	-2.491%	5,365,463	-3.370%
2025-10-02	37.8000	38.200000	37.0650	37.7400	+1.972%	5,043,945	-5.776%
2025-10-01	35.9400	37.390000	35.8800	37.0100	+4.578%	6,579,780	-3.918%
2025-09-30	36.1250	36.260000	35.0600	35.3900	-1.912%	5,887,869	+0.480%
2025-09-29	36.7600	36.910000	35.8800	36.0800	-1.151%	6,910,287	-1.441%
2025-09-26	36.9850	36.985000	35.5600	36.5000	-1.564%	5,254,510	-2.575%
2025-09-25	37.1000	37.160000	36.1100	37.0800	-2.395%	6,379,043	-4.099%
2025-09-24	37.6800	39.050000	37.5300	37.9900	+1.686%	6,014,715	-6.396%
2025-09-23	41.2800	41.280000	37.2800	37.3600	-7.753%	9,101,455	-4.818%
2025-09-22	38.7500	40.740000	38.5340	40.5000	+5.414%	9,081,169	-12.198%
2025-09-19	38.4200	39.015000	37.5150	38.4200	-0.052%	41,411,881	-7.444%
2025-09-18	39.6000	39.600000	37.4500	38.4400	-0.723%	8,642,534	-7.492%
2025-09-17	39.1200	40.860000	38.1200	38.7200	-0.692%	8,156,777	-8.161%
2025-09-16	38.3100	39.500000	37.5000	38.9900	+2.659%	7,010,990	-8.797%
2025-09-15	37.8600	38.620000	37.0000	37.9800	+0.930%	6,694,711	-6.372%
2025-09-12	37.5400	38.395000	37.2150	37.6300	+0.831%	6,466,132	-5.501%
2025-09-11	37.2500	39.090000	37.1100	37.3200	+0.539%	6,648,604	-4.716%
2025-09-10	38.4900	39.180000	36.8650	37.1200	-2.161%	5,559,754	-4.203%
2025-09-09	38.9200	39.470000	36.8750	37.9400	-2.242%	9,337,342	-6.273%
2025-09-08	39.5800	39.640000	37.9500	38.8100	-2.119%	7,661,590	-8.374%
2025-09-05	37.3000	39.850000	37.3000	39.6500	+8.571%	10,718,088	-10.315%
2025-09-04	37.0800	37.080000	35.5600	36.5200	-1.510%	5,562,154	-2.629%
2025-09-03	37.0400	38.020000	37.0400	37.0800	+0.270%	4,386,825	-4.099%
2025-09-02	36.4600	37.300000	35.9100	36.9800	-1.910%	5,709,315	-3.840%
2025-08-29	37.6000	38.700000	37.1900	37.7000	+0.319%	4,036,785	-5.676%
2025-08-28	38.0900	38.228900	37.1601	37.5800	+0.053%	3,874,595	-5.375%
2025-08-27	37.6500	38.420000	37.4000	37.5600	-1.054%	4,556,244	-5.325%
2025-08-26	38.5000	39.570000	37.8400	37.9600	-0.706%	7,133,042	-6.322%
2025-08-25	37.6000	38.480000	37.2500	38.2300	+0.131%	5,366,662	-6.984%
2025-08-22	35.0700	38.450000	34.8000	38.1800	+10.411%	10,315,325	-6.862%
2025-08-21	35.7500	36.090000	34.0400	34.5800	-3.083%	6,432,908	+2.834%
2025-08-20	36.0000	36.790000	35.5001	35.6800	-1.518%	5,392,399	-0.336%
2025-08-19	35.7400	36.960000	35.4000	36.2300	+1.286%	9,284,064	-1.849%
2025-08-18	36.1500	37.390000	35.6400	35.7700	+2.669%	13,654,596	-0.587%
2025-08-15	32.2100	37.070000	32.2100	34.8400	+8.132%	20,906,430	+2.067%
2025-08-14	33.2400	33.490000	31.2950	32.2200	-5.845%	10,133,790	+10.366%
2025-08-13	33.2500	34.770000	32.8600	34.2200	+1.967%	6,994,127	+3.916%
2025-08-12	32.8700	33.700000	32.1800	33.5600	+3.040%	6,713,716	+5.959%
2025-08-11	33.4400	34.300000	32.3500	32.5700	+0.401%	7,807,839	+9.180%
2025-08-08	32.0800	32.540000	31.5806	32.4400	+2.045%	8,055,144	+9.618%
2025-08-07	31.1300	32.176900	30.6500	31.7900	+5.580%	10,498,732	+11.859%
2025-08-06	31.6900	31.880000	29.8900	30.1100	-5.641%	8,119,875	+18.100%
2025-08-05	31.7600	32.355000	31.2500	31.9100	+0.694%	4,593,688	+11.438%
2025-08-04	31.5200	32.115000	31.2000	31.6900	+0.827%	5,741,118	+12.212%
2025-08-01	32.4450	32.928100	31.1300	31.4300	-2.874%	7,597,195	+13.140%
2025-07-31	33.1000	33.320000	31.9800	32.3600	-3.114%	7,546,901	+9.889%
2025-07-30	33.4100	34.300000	32.8600	33.4000	-0.239%	7,748,055	+6.467%
2025-07-29	34.8400	34.915000	33.4150	33.4800	-4.206%	7,021,454	+6.213%
2025-07-28	35.7900	35.949900	34.5200	34.9500	-1.299%	6,579,580	+1.745%
2025-07-25	35.6600	35.820000	34.9600	35.4100	-0.296%	9,321,595	+0.424%
2025-07-24	36.6450	37.266500	35.0301	35.5150	-2.645%	10,703,845	+0.127%
2025-07-23	40.0300	40.300000	35.8950	36.4800	-14.165%	28,643,358	-2.522%
2025-07-22	40.1650	43.250000	39.9700	42.5000	+7.161%	18,220,052	-16.329%
2025-07-21	39.8300	40.880000	39.1300	39.6600	+0.202%	8,711,902	-10.338%
2025-07-18	39.0900	39.890000	38.6600	39.5800	+2.168%	6,584,390	-10.157%
2025-07-17	39.1700	39.880000	38.5600	38.7400	-0.743%	6,687,613	-8.209%
2025-07-16	40.5750	40.670300	38.8150	39.0300	-3.031%	6,633,178	-8.891%
2025-07-15	41.1000	42.370000	39.7635	40.2500	-4.121%	7,465,315	-11.652%
2025-07-14	41.9900	43.240000	41.4620	41.9800	+0.299%	5,653,262	-15.293%
2025-07-11	42.5500	42.879900	41.0900	41.8550	-2.595%	4,969,799	-15.040%
2025-07-10	42.9300	43.650000	42.4580	42.9700	+0.280%	4,880,008	-17.245%
2025-07-09	39.7900	43.340000	39.7600	42.8500	+4.665%	10,322,888	-17.013%
2025-07-08	40.4200	41.610000	39.2100	40.9400	-3.580%	9,639,418	-13.141%
2025-07-07	41.8500	42.770000	40.9500	42.4600	-0.258%	5,969,914	-16.251%
2025-07-03	41.5600	43.890000	41.5200	42.5700	+3.905%	7,032,144	-16.467%
2025-07-02	40.9000	42.589100	40.7500	40.9700	+0.147%	6,690,177	-13.205%
2025-07-01	39.8100	42.850000	38.5576	40.9100	+3.178%	12,436,153	-13.077%
2025-06-30	39.9100	40.770000	38.3600	39.6500	-3.009%	11,507,080	-10.315%
2025-06-27	42.4750	42.880000	39.3800	40.8800	-4.930%	12,193,412	-13.014%
2025-06-26	40.5000	43.270000	40.0001	43.0000	+12.831%	15,876,782	-17.302%
2025-06-25	38.3000	38.760000	36.6000	38.1100	-0.703%	9,841,649	-6.691%
2025-06-24	34.7600	38.560000	34.3500	38.3800	+11.053%	11,605,437	-7.348%
2025-06-23	35.8400	36.210000	34.4600	34.5600	-3.598%	8,131,098	+2.894%
2025-06-20	36.4500	37.390000	35.6900	35.8500	-1.457%	13,064,894	-0.809%
2025-06-18	34.8200	36.740000	34.7200	36.3800	+4.181%	14,579,549	-2.254%
2025-06-17	36.1250	36.310000	33.0100	34.9200	-23.971%	34,627,890	+1.833%
2025-06-16	46.5000	46.620000	44.3573	45.9300	+0.724%	6,310,818	-22.578%
2025-06-13	44.3400	46.940000	44.1046	45.6000	+2.025%	6,456,416	-22.018%
2025-06-12	45.5500	45.837800	44.0200	44.6950	-1.292%	3,755,722	-20.439%
2025-06-11	45.6700	46.240000	45.0300	45.2800	+0.444%	3,956,323	-21.466%
2025-06-10	44.8400	46.399300	43.9500	45.0800	+4.207%	6,139,114	-21.118%
2025-06-09	41.7500	44.400000	41.5200	43.2600	+5.051%	6,755,719	-17.799%
2025-06-06	41.6800	41.960000	41.0100	41.1800	-0.291%	6,994,651	-13.647%
2025-06-05	43.1300	43.165000	41.0600	41.3000	-4.310%	7,291,671	-13.898%
2025-06-04	44.0700	44.135700	42.8000	43.1600	-1.349%	4,167,891	-17.609%
2025-06-03	40.8800	43.855000	40.3900	43.7500	+5.881%	6,100,362	-18.720%
2025-06-02	41.3900	41.720000	40.3420	41.3200	-0.169%	5,034,860	-13.940%
2025-05-30	38.9850	41.805000	38.1500	41.3900	+5.479%	9,516,472	-14.086%
2025-05-29	39.4600	39.900000	38.6000	39.2400	+0.719%	6,359,656	-9.378%
2025-05-28	40.0850	40.115000	38.9400	38.9600	-3.133%	4,880,720	-8.727%
2025-05-27	40.1500	40.800000	39.5000	40.2200	+1.463%	6,167,287	-11.586%
2025-05-23	37.7700	39.980000	37.6000	39.6400	+4.302%	10,168,324	-10.293%
2025-05-22	37.8000	40.500000	37.5900	38.0050	-19.634%	30,803,200	-6.433%
2025-05-21	48.3500	48.479900	46.9400	47.2900	-3.569%	5,738,648	-24.804%
2025-05-20	48.7800	50.529000	48.6650	49.0400	+0.533%	4,367,389	-27.488%
2025-05-19	48.8700	49.300000	47.7500	48.7800	-3.214%	5,521,337	-27.101%
2025-05-16	49.9450	51.880000	49.1000	50.4000	+1.357%	6,249,593	-29.444%
2025-05-15	47.3250	50.290000	46.5700	49.7250	+3.014%	6,505,196	-28.487%
2025-05-14	45.6000	48.725000	45.4850	48.2700	+5.786%	8,374,661	-26.331%
2025-05-13	45.2700	47.190000	43.9300	45.6300	-4.819%	18,298,764	-22.069%
2025-05-12	54.1650	54.430000	47.2400	47.9400	-5.583%	14,879,522	-25.824%
2025-05-09	49.2900	51.180000	48.8300	50.7750	+3.517%	6,578,328	-29.966%
2025-05-08	43.9600	50.480000	43.7700	49.0500	+12.166%	10,304,512	-27.503%
2025-05-07	43.5600	44.320000	43.0900	43.7300	-0.319%	4,682,562	-18.683%
2025-05-06	44.7650	45.980000	43.7800	43.8700	-1.238%	5,876,844	-18.942%
2025-05-05	45.5000	45.620000	44.1200	44.4200	-2.502%	4,156,051	-19.946%
2025-05-02	44.7800	46.230000	44.6450	45.5600	+2.267%	4,097,361	-21.949%
2025-05-01	44.7400	45.420000	43.8020	44.5500	-0.090%	5,883,064	-20.180%
2025-04-30	46.2700	46.800000	44.2100	44.5900	-6.540%	5,685,281	-20.251%
2025-04-29	46.6400	48.300000	45.8350	47.7100	+2.668%	4,433,061	-25.466%
2025-04-28	46.8400	47.569900	45.9100	46.4700	-0.769%	3,693,938	-23.478%
2025-04-25	45.5100	47.330000	44.8300	46.8300	+2.361%	4,641,281	-24.066%
2025-04-24	45.4300	46.670000	45.3600	45.7500	+1.509%	8,139,326	-22.273%
2025-04-23	47.3600	50.690000	44.8800	45.0700	-15.647%	23,393,671	-21.101%
2025-04-22	52.2150	54.720000	51.9500	53.4300	+3.506%	6,313,387	-33.446%
2025-04-21	51.9400	52.070000	50.4400	51.6200	-1.751%	2,781,583	-31.112%
2025-04-17	50.1500	52.680000	49.3950	52.5400	+1.527%	3,144,911	-32.318%
2025-04-16	52.4500	54.000000	50.8300	51.7500	-2.487%	2,270,183	-31.285%
2025-04-15	54.4600	55.410000	52.4200	53.0700	-2.713%	2,550,284	-32.994%
2025-04-14	52.5900	54.940000	52.0967	54.5500	+5.126%	2,953,776	-34.812%
2025-04-11	49.3600	52.080000	47.9342	51.8900	+4.701%	4,266,220	-31.470%
2025-04-10	52.5100	52.585000	48.4200	49.5600	-8.443%	4,962,341	-28.249%
2025-04-09	48.5000	55.120000	47.4801	54.1300	+9.309%	7,734,371	-34.306%
2025-04-08	56.2900	57.380000	48.3821	49.5200	-11.191%	6,045,076	-28.191%
2025-04-07	54.7100	59.400000	53.2100	55.7600	-2.637%	4,120,131	-36.227%
2025-04-04	56.7600	57.810000	53.5200	57.2700	-2.552%	4,407,420	-37.908%
2025-04-03	59.0500	60.660000	57.0200	58.7700	-5.998%	4,312,759	-39.493%
2025-04-02	61.7300	63.696400	61.4600	62.5200	+0.208%	2,081,824	-43.122%
2025-04-01	62.2300	62.630000	58.9127	62.3900	+0.548%	3,068,814	-43.004%
2025-03-31	61.1000	62.140000	59.0550	62.0500	+0.649%	3,117,051	-42.691%
2025-03-28	60.7400	63.000000	60.1350	61.6500	+1.548%	3,418,186	-42.320%
2025-03-27	60.1400	62.650000	59.9390	60.7100	+0.931%	1,942,059	-41.426%
2025-03-26	61.9600	62.850000	59.5200	60.1500	-4.174%	2,413,128	-40.881%
2025-03-25	62.0500	64.400000	60.9300	62.7700	+0.981%	2,291,724	-43.349%
2025-03-24	62.5900	63.841200	61.9700	62.1600	+1.007%	2,119,806	-42.793%
2025-03-21	61.2500	62.880000	60.5800	61.5400	-0.243%	4,771,613	-42.216%
2025-03-20	61.4000	62.970000	60.8400	61.6900	-0.995%	1,995,165	-42.357%
2025-03-19	60.6200	63.580000	60.5000	62.3100	+1.523%	3,039,151	-42.931%
2025-03-18	63.0200	63.245000	61.0500	61.3750	-3.801%	2,818,200	-42.061%
2025-03-17	58.6900	64.465000	58.6900	63.8000	+9.754%	4,475,078	-44.263%

document.getElementById("GnfTR7").onerror = function(){this.style.display='none';}; .dark-mode .YWNRtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWNRtQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENPHEnphase Energy, Inc.stock NASDAQ

ENPH
Enphase Energy, Inc.
stock NASDAQ