Dark

ENPH
Enphase Energy, Inc.
stock NASDAQ

At Close

Apr 15, 2026 3:59:59 PM EDT

32.15USD+0.484%(+0.15)9,153,358

30.51Bid 33.52Ask 3.01Spread

Pre-market

Apr 15, 2026 9:28:30 AM EDT

32.30USD+0.937%(+0.30)59,965

After-hours

Apr 15, 2026 4:53:30 PM EDT

32.20USD+0.133%(+0.04)241,598

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	32.4300	33.8500	31.7700	32.1500	+0.469%	9,153,358	0.000%
2026-04-14	32.0300	32.5899	31.3875	32.0000	+2.008%	5,045,263	+0.469%
2026-04-13	31.7100	32.2000	31.0900	31.3700	+0.593%	4,870,690	+2.486%
2026-04-10	31.3900	31.8800	30.9000	31.1850	-0.240%	5,659,846	+3.094%
2026-04-09	32.2800	32.6300	30.8700	31.2600	-3.993%	6,562,032	+2.847%
2026-04-08	33.9900	34.2000	32.2500	32.5600	+1.623%	6,154,631	-1.259%
2026-04-07	33.2350	33.4300	31.0810	32.0400	-4.756%	8,540,579	+0.343%
2026-04-06	35.1300	35.5400	33.3000	33.6400	-3.666%	5,857,509	-4.429%
2026-04-02	36.8430	38.4500	34.8600	34.9200	-8.777%	6,442,022	-7.932%
2026-04-01	38.2300	38.8000	37.7100	38.2800	+1.243%	4,044,311	-16.014%
2026-03-31	36.0500	37.9900	35.9550	37.8100	+6.089%	4,668,632	-14.970%
2026-03-30	38.3100	38.3300	35.2100	35.6400	-5.814%	5,347,082	-9.792%
2026-03-27	39.3500	39.3500	37.0700	37.8400	-5.824%	6,476,383	-15.037%
2026-03-26	41.4300	42.4999	39.9800	40.1800	-5.526%	4,239,103	-19.985%
2026-03-25	40.9900	42.6850	39.9100	42.5300	+3.808%	4,790,522	-24.406%
2026-03-24	40.3000	41.5400	40.1800	40.9700	+0.515%	4,507,007	-21.528%
2026-03-23	44.6950	44.8469	40.7100	40.7600	-7.595%	5,869,887	-21.124%
2026-03-20	44.5600	46.8693	43.4301	44.1100	-1.187%	6,996,311	-27.114%
2026-03-19	42.1180	44.8800	41.6700	44.6400	+3.142%	4,762,089	-27.979%
2026-03-18	44.1100	44.3600	42.5200	43.2800	-3.177%	4,215,229	-25.716%
2026-03-17	46.1100	46.4000	43.9100	44.7000	-2.593%	4,528,402	-28.076%
2026-03-16	44.7500	46.1800	44.7400	45.8900	+4.130%	4,249,074	-29.941%
2026-03-13	43.4700	45.5300	43.1000	44.0700	+3.451%	4,072,139	-27.048%
2026-03-12	42.7600	42.7600	41.5700	42.6000	-1.707%	3,702,740	-24.531%
2026-03-11	43.1550	44.6400	42.9300	43.3400	-0.574%	3,524,345	-25.819%
2026-03-10	41.3750	43.8400	41.2300	43.5900	+6.681%	5,382,083	-26.245%
2026-03-09	39.5500	41.1500	38.4250	40.8600	+1.566%	6,468,535	-21.317%
2026-03-06	40.0600	41.3899	39.5100	40.2300	-2.236%	5,982,840	-20.085%
2026-03-05	42.0900	42.6700	40.4500	41.1500	-3.540%	5,791,857	-21.871%
2026-03-04	43.3600	43.7799	42.1000	42.6600	-1.250%	3,269,041	-24.637%
2026-03-03	42.9300	43.4600	41.7800	43.2000	-3.377%	3,581,859	-25.579%
2026-03-02	41.4100	45.7300	41.0100	44.7100	+5.772%	6,115,391	-28.092%
2026-02-27	44.9300	45.1600	41.1300	42.2700	-7.647%	6,852,530	-23.941%
2026-02-26	47.5100	48.3400	45.5501	45.7700	-5.609%	5,023,523	-29.757%
2026-02-25	50.2750	50.8300	48.4400	48.4900	-2.513%	5,972,437	-33.698%
2026-02-24	47.4100	49.9700	46.8300	49.7400	+4.937%	5,973,347	-35.364%
2026-02-23	46.0000	47.4500	45.2701	47.4000	+1.804%	4,425,517	-32.173%
2026-02-20	43.9900	46.6000	43.7500	46.5600	+5.220%	5,731,288	-30.949%
2026-02-19	45.7200	45.8500	43.6095	44.2500	-3.888%	4,827,782	-27.345%
2026-02-18	46.9200	47.2000	44.6842	46.0400	+0.876%	4,736,762	-30.169%
2026-02-17	43.2900	46.1700	43.0700	45.6400	+4.944%	6,112,270	-29.557%
2026-02-13	44.2100	44.8700	43.0000	43.4900	-1.473%	4,748,626	-26.075%
2026-02-12	48.0200	48.4900	43.0254	44.1400	-8.480%	8,673,283	-27.164%
2026-02-11	51.0650	51.8400	47.1700	48.2300	-4.020%	8,034,669	-33.340%
2026-02-10	50.9300	52.2400	48.3200	50.2500	-0.099%	8,132,562	-36.020%
2026-02-09	50.0100	50.8799	47.5700	50.3000	+1.004%	6,835,838	-36.083%
2026-02-06	48.6200	51.5000	47.3700	49.8000	+5.352%	11,018,092	-35.442%
2026-02-05	50.6150	52.2400	47.0400	47.2700	-8.516%	11,739,076	-31.986%
2026-02-04	48.0000	52.9300	47.7700	51.6700	+38.600%	50,002,109	-37.778%
2026-02-03	36.3400	38.0800	35.9400	37.2800	+2.221%	11,415,275	-13.761%
2026-02-02	36.6800	36.9700	35.4500	36.4700	-1.379%	6,169,014	-11.845%
2026-01-30	37.8700	38.9000	36.5550	36.9800	-3.320%	4,660,225	-13.061%
2026-01-29	40.2550	40.2750	36.7800	38.2500	-5.486%	8,241,692	-15.948%
2026-01-28	40.7000	41.7686	39.9300	40.4700	+1.352%	5,027,764	-20.558%
2026-01-27	39.2550	40.4700	38.6100	39.9300	+1.294%	5,803,338	-19.484%
2026-01-26	38.8000	40.3600	38.5900	39.4200	-0.101%	5,680,838	-18.442%
2026-01-23	41.5000	42.6300	39.4200	39.4600	-2.520%	9,047,905	-18.525%
2026-01-22	36.9400	41.1500	36.8950	40.4800	+12.538%	13,882,018	-20.578%
2026-01-21	35.2000	35.9800	34.8200	35.9700	+4.200%	4,635,872	-10.620%
2026-01-20	35.7400	36.1250	33.6500	34.5200	-1.315%	8,569,179	-6.866%
2026-01-16	35.3500	35.7899	34.7000	34.9800	-1.075%	4,902,155	-8.090%
2026-01-15	36.2500	36.3200	34.8550	35.3600	-2.131%	5,360,819	-9.078%
2026-01-14	36.4400	37.4500	35.9600	36.1300	-0.660%	3,962,414	-11.016%
2026-01-13	36.6800	36.8100	35.3100	36.3700	-0.845%	6,463,829	-11.603%
2026-01-12	35.0000	37.6450	34.9500	36.6800	+4.145%	8,476,911	-12.350%
2026-01-09	36.0700	36.3100	34.5400	35.2200	-0.593%	5,194,650	-8.717%
2026-01-08	34.2600	36.2400	34.1219	35.4300	+2.133%	7,969,414	-9.258%
2026-01-07	34.7500	35.3500	33.9370	34.6900	-0.173%	5,051,776	-7.322%
2026-01-06	34.2100	35.5500	34.1900	34.7500	+2.206%	5,584,371	-7.482%
2026-01-05	34.8800	35.2400	33.5900	34.0000	+0.741%	5,650,146	-5.441%
2026-01-02	32.2500	34.7563	32.2500	33.7500	+5.304%	7,644,100	-4.741%
2025-12-31	32.1500	32.3000	31.7000	32.0500	-0.435%	3,140,929	+0.312%
2025-12-30	33.2100	33.2498	32.1650	32.1900	-2.837%	3,907,285	-0.124%
2025-12-29	32.8000	33.9100	32.7000	33.1300	+0.394%	4,008,399	-2.958%
2025-12-26	32.8600	33.1500	32.4900	33.0000	+0.457%	2,505,239	-2.576%
2025-12-24	32.1250	32.8700	32.0217	32.8500	+1.955%	1,794,768	-2.131%
2025-12-23	33.2800	33.4000	31.5600	32.2200	-3.821%	5,424,936	-0.217%
2025-12-22	33.5500	34.1200	33.1700	33.5000	+0.752%	5,810,393	-4.030%
2025-12-19	32.9700	33.4925	32.4800	33.2500	+0.880%	6,155,034	-3.308%
2025-12-18	32.6700	33.7800	32.5800	32.9600	+4.271%	6,810,056	-2.458%
2025-12-17	31.9400	33.1000	31.5600	31.6100	-0.785%	6,287,701	+1.708%
2025-12-16	31.7100	33.0100	31.4101	31.8600	+1.562%	4,658,692	+0.910%
2025-12-15	32.2400	32.2500	31.1300	31.3700	-2.517%	6,680,091	+2.486%
2025-12-12	33.1250	33.3499	31.9400	32.1800	-2.514%	5,259,085	-0.093%
2025-12-11	32.7000	33.3179	32.1000	33.0100	+0.671%	5,590,094	-2.605%
2025-12-10	31.3000	33.2900	31.2100	32.7900	+3.930%	7,259,713	-1.952%
2025-12-09	31.0000	32.6000	30.9300	31.5500	+0.992%	6,853,675	+1.902%
2025-12-08	30.7600	31.4705	30.7600	31.2400	-0.032%	5,681,616	+2.913%
2025-12-05	30.7900	32.7100	30.3500	31.2500	+1.593%	10,644,423	+2.880%
2025-12-04	29.2050	31.0900	29.0100	30.7600	+4.661%	8,099,671	+4.519%
2025-12-03	29.3500	29.6000	28.7000	29.3900	+0.927%	5,310,299	+9.391%
2025-12-02	28.8900	29.6400	28.7000	29.1200	+1.889%	5,359,119	+10.405%
2025-12-01	28.3000	29.4300	28.1300	28.5800	-0.936%	7,662,274	+12.491%
2025-11-28	28.1850	29.0400	28.0900	28.8500	+3.702%	3,193,385	+11.438%
2025-11-26	27.8550	28.3150	27.6300	27.8200	+0.397%	5,820,159	+15.564%
2025-11-25	26.7500	27.9300	26.4180	27.7100	+3.473%	6,891,424	+16.023%
2025-11-24	26.8500	27.0800	26.4908	26.7800	-0.557%	5,227,964	+20.052%
2025-11-21	26.1100	27.5400	25.7750	26.9300	+3.101%	6,822,518	+19.384%
2025-11-20	27.2100	28.1785	26.0800	26.1200	-2.864%	6,309,333	+23.086%
2025-11-19	27.5400	28.2318	26.8400	26.8900	-2.572%	6,206,792	+19.561%
2025-11-18	27.2400	28.2600	27.1900	27.6000	+0.254%	5,854,867	+16.486%
2025-11-17	28.5200	28.7200	27.3550	27.5300	-4.010%	7,220,873	+16.782%
2025-11-14	28.2700	29.8300	28.1400	28.6800	-0.796%	9,041,481	+12.099%
2025-11-13	30.4000	30.8100	28.6400	28.9100	-5.861%	7,812,388	+11.207%
2025-11-12	31.1300	31.9700	30.4206	30.7100	-0.422%	6,675,157	+4.689%
2025-11-11	33.0400	33.0700	30.7500	30.8400	-6.090%	8,313,633	+4.248%
2025-11-10	30.9100	33.2900	30.4300	32.8400	+8.670%	11,501,525	-2.101%
2025-11-07	30.3800	30.6100	29.0200	30.2200	-3.048%	7,590,300	+6.386%
2025-11-06	32.3600	32.8000	30.6000	31.1700	-3.199%	6,864,063	+3.144%
2025-11-05	29.1500	32.4550	29.0600	32.2000	+10.996%	12,636,053	-0.155%
2025-11-04	29.1750	30.5000	28.8600	29.0100	-1.694%	11,839,253	+10.824%
2025-11-03	30.4750	30.4750	29.4350	29.5100	-3.278%	7,912,598	+8.946%
2025-10-31	30.1300	31.1000	30.0000	30.5100	+1.261%	8,568,456	+5.375%
2025-10-30	30.6750	31.0000	29.9550	30.1300	-3.243%	10,133,453	+6.704%
2025-10-29	31.7020	33.4400	30.8100	31.1400	-15.150%	26,459,199	+3.243%
2025-10-28	37.0000	37.1600	36.2000	36.7000	-0.299%	13,887,487	-12.398%
2025-10-27	37.0100	37.5499	36.2300	36.8100	+1.601%	6,076,389	-12.660%
2025-10-24	36.3600	37.2900	36.1000	36.2300	+1.655%	5,645,664	-11.261%
2025-10-23	35.2100	35.9500	34.6850	35.6400	-1.220%	5,574,757	-9.792%
2025-10-22	36.4500	37.0000	34.8700	36.0800	-2.723%	5,653,674	-10.892%
2025-10-21	37.8700	38.0500	36.8400	37.0900	-1.304%	4,130,634	-13.319%
2025-10-20	37.2500	38.4050	36.9500	37.5800	+2.790%	5,142,098	-14.449%
2025-10-17	37.1100	37.1914	36.0350	36.5600	-2.662%	5,645,424	-12.062%
2025-10-16	37.6200	38.1800	36.7112	37.5600	+0.053%	5,821,062	-14.404%
2025-10-15	37.4400	39.5500	37.0500	37.5400	+3.019%	8,496,807	-14.358%
2025-10-14	34.5900	37.0200	34.1700	36.4400	+4.652%	6,739,938	-11.773%
2025-10-13	34.8500	35.8530	34.5700	34.8200	+1.605%	5,662,286	-7.668%
2025-10-10	37.0000	37.1400	33.5700	34.2700	-6.647%	10,033,959	-6.186%
2025-10-09	36.2000	39.2200	36.1718	36.7100	+1.887%	9,935,330	-12.422%
2025-10-08	36.4200	36.4800	35.6300	36.0300	-0.662%	6,198,416	-10.769%
2025-10-07	37.5700	37.9008	36.1450	36.2700	-2.395%	5,645,048	-11.359%
2025-10-06	37.0200	37.7450	36.7600	37.1600	+0.978%	5,463,206	-13.482%
2025-10-03	37.5850	38.6800	36.6304	36.8000	-2.491%	5,365,463	-12.636%
2025-10-02	37.8000	38.2000	37.0650	37.7400	+1.972%	5,043,945	-14.812%
2025-10-01	35.9400	37.3900	35.8800	37.0100	+4.578%	6,579,780	-13.132%
2025-09-30	36.1250	36.2600	35.0600	35.3900	-1.912%	5,887,869	-9.155%
2025-09-29	36.7600	36.9100	35.8800	36.0800	-1.151%	6,910,287	-10.892%
2025-09-26	36.9850	36.9850	35.5600	36.5000	-1.564%	5,254,510	-11.918%
2025-09-25	37.1000	37.1600	36.1100	37.0800	-2.395%	6,379,043	-13.296%
2025-09-24	37.6800	39.0500	37.5300	37.9900	+1.686%	6,014,715	-15.372%
2025-09-23	41.2800	41.2800	37.2800	37.3600	-7.753%	9,101,455	-13.945%
2025-09-22	38.7500	40.7400	38.5340	40.5000	+5.414%	9,081,169	-20.617%
2025-09-19	38.4200	39.0150	37.5150	38.4200	-0.052%	41,411,881	-16.320%
2025-09-18	39.6000	39.6000	37.4500	38.4400	-0.723%	8,642,534	-16.363%
2025-09-17	39.1200	40.8600	38.1200	38.7200	-0.692%	8,156,777	-16.968%
2025-09-16	38.3100	39.5000	37.5000	38.9900	+2.659%	7,010,990	-17.543%
2025-09-15	37.8600	38.6200	37.0000	37.9800	+0.930%	6,694,711	-15.350%
2025-09-12	37.5400	38.3950	37.2150	37.6300	+0.831%	6,466,132	-14.563%
2025-09-11	37.2500	39.0900	37.1100	37.3200	+0.539%	6,648,604	-13.853%
2025-09-10	38.4900	39.1800	36.8650	37.1200	-2.161%	5,559,754	-13.389%
2025-09-09	38.9200	39.4700	36.8750	37.9400	-2.242%	9,337,342	-15.261%
2025-09-08	39.5800	39.6400	37.9500	38.8100	-2.119%	7,661,590	-17.161%
2025-09-05	37.3000	39.8500	37.3000	39.6500	+8.571%	10,718,088	-18.916%
2025-09-04	37.0800	37.0800	35.5600	36.5200	-1.510%	5,562,154	-11.966%
2025-09-03	37.0400	38.0200	37.0400	37.0800	+0.270%	4,386,825	-13.296%
2025-09-02	36.4600	37.3000	35.9100	36.9800	-1.910%	5,709,315	-13.061%
2025-08-29	37.6000	38.7000	37.1900	37.7000	+0.319%	4,036,785	-14.721%
2025-08-28	38.0900	38.2289	37.1601	37.5800	+0.053%	3,874,595	-14.449%
2025-08-27	37.6500	38.4200	37.4000	37.5600	-1.054%	4,556,244	-14.404%
2025-08-26	38.5000	39.5700	37.8400	37.9600	-0.706%	7,133,042	-15.306%
2025-08-25	37.6000	38.4800	37.2500	38.2300	+0.131%	5,366,662	-15.904%
2025-08-22	35.0700	38.4500	34.8000	38.1800	+10.411%	10,315,325	-15.794%
2025-08-21	35.7500	36.0900	34.0400	34.5800	-3.083%	6,432,908	-7.027%
2025-08-20	36.0000	36.7900	35.5001	35.6800	-1.518%	5,392,399	-9.893%
2025-08-19	35.7400	36.9600	35.4000	36.2300	+1.286%	9,284,064	-11.261%
2025-08-18	36.1500	37.3900	35.6400	35.7700	+2.669%	13,654,596	-10.120%
2025-08-15	32.2100	37.0700	32.2100	34.8400	+8.132%	20,906,430	-7.721%
2025-08-14	33.2400	33.4900	31.2950	32.2200	-5.845%	10,133,790	-0.217%
2025-08-13	33.2500	34.7700	32.8600	34.2200	+1.967%	6,994,127	-6.049%
2025-08-12	32.8700	33.7000	32.1800	33.5600	+3.040%	6,713,716	-4.201%
2025-08-11	33.4400	34.3000	32.3500	32.5700	+0.401%	7,807,839	-1.290%
2025-08-08	32.0800	32.5400	31.5806	32.4400	+2.045%	8,055,144	-0.894%
2025-08-07	31.1300	32.1769	30.6500	31.7900	+5.580%	10,498,732	+1.132%
2025-08-06	31.6900	31.8800	29.8900	30.1100	-5.641%	8,119,875	+6.775%
2025-08-05	31.7600	32.3550	31.2500	31.9100	+0.694%	4,593,688	+0.752%
2025-08-04	31.5200	32.1150	31.2000	31.6900	+0.827%	5,741,118	+1.452%
2025-08-01	32.4450	32.9281	31.1300	31.4300	-2.874%	7,597,195	+2.291%
2025-07-31	33.1000	33.3200	31.9800	32.3600	-3.114%	7,546,901	-0.649%
2025-07-30	33.4100	34.3000	32.8600	33.4000	-0.239%	7,748,055	-3.743%
2025-07-29	34.8400	34.9150	33.4150	33.4800	-4.206%	7,021,454	-3.973%
2025-07-28	35.7900	35.9499	34.5200	34.9500	-1.299%	6,579,580	-8.011%
2025-07-25	35.6600	35.8200	34.9600	35.4100	-0.296%	9,321,595	-9.206%
2025-07-24	36.6450	37.2665	35.0301	35.5150	-2.645%	10,703,845	-9.475%
2025-07-23	40.0300	40.3000	35.8950	36.4800	-14.165%	28,643,358	-11.870%
2025-07-22	40.1650	43.2500	39.9700	42.5000	+7.161%	18,220,052	-24.353%
2025-07-21	39.8300	40.8800	39.1300	39.6600	+0.202%	8,711,902	-18.936%
2025-07-18	39.0900	39.8900	38.6600	39.5800	+2.168%	6,584,390	-18.772%
2025-07-17	39.1700	39.8800	38.5600	38.7400	-0.743%	6,687,613	-17.011%
2025-07-16	40.5750	40.6703	38.8150	39.0300	-3.031%	6,633,178	-17.627%
2025-07-15	41.1000	42.3700	39.7635	40.2500	-4.121%	7,465,315	-20.124%
2025-07-14	41.9900	43.2400	41.4620	41.9800	+0.299%	5,653,262	-23.416%
2025-07-11	42.5500	42.8799	41.0900	41.8550	-2.595%	4,969,799	-23.187%
2025-07-10	42.9300	43.6500	42.4580	42.9700	+0.280%	4,880,008	-25.180%
2025-07-09	39.7900	43.3400	39.7600	42.8500	+4.665%	10,322,888	-24.971%
2025-07-08	40.4200	41.6100	39.2100	40.9400	-3.580%	9,639,418	-21.470%
2025-07-07	41.8500	42.7700	40.9500	42.4600	-0.258%	5,969,914	-24.282%
2025-07-03	41.5600	43.8900	41.5200	42.5700	+3.905%	7,032,144	-24.477%
2025-07-02	40.9000	42.5891	40.7500	40.9700	+0.147%	6,690,177	-21.528%
2025-07-01	39.8100	42.8500	38.5576	40.9100	+3.178%	12,436,153	-21.413%
2025-06-30	39.9100	40.7700	38.3600	39.6500	-3.009%	11,507,080	-18.916%
2025-06-27	42.4750	42.8800	39.3800	40.8800	-4.930%	12,193,412	-21.355%
2025-06-26	40.5000	43.2700	40.0001	43.0000	+12.831%	15,876,782	-25.233%
2025-06-25	38.3000	38.7600	36.6000	38.1100	-0.703%	9,841,649	-15.639%
2025-06-24	34.7600	38.5600	34.3500	38.3800	+11.053%	11,605,437	-16.232%
2025-06-23	35.8400	36.2100	34.4600	34.5600	-3.598%	8,131,098	-6.973%
2025-06-20	36.4500	37.3900	35.6900	35.8500	-1.457%	13,064,894	-10.321%
2025-06-18	34.8200	36.7400	34.7200	36.3800	+4.181%	14,579,549	-11.627%
2025-06-17	36.1250	36.3100	33.0100	34.9200	-23.971%	34,627,890	-7.932%
2025-06-16	46.5000	46.6200	44.3573	45.9300	+0.724%	6,310,818	-30.002%
2025-06-13	44.3400	46.9400	44.1046	45.6000	+2.025%	6,456,416	-29.496%
2025-06-12	45.5500	45.8378	44.0200	44.6950	-1.292%	3,755,722	-28.068%
2025-06-11	45.6700	46.2400	45.0300	45.2800	+0.444%	3,956,323	-28.997%
2025-06-10	44.8400	46.3993	43.9500	45.0800	+4.207%	6,139,114	-28.682%
2025-06-09	41.7500	44.4000	41.5200	43.2600	+5.051%	6,755,719	-25.682%
2025-06-06	41.6800	41.9600	41.0100	41.1800	-0.291%	6,994,651	-21.928%
2025-06-05	43.1300	43.1650	41.0600	41.3000	-4.310%	7,291,671	-22.155%
2025-06-04	44.0700	44.1357	42.8000	43.1600	-1.349%	4,167,891	-25.510%
2025-06-03	40.8800	43.8550	40.3900	43.7500	+5.881%	6,100,362	-26.514%
2025-06-02	41.3900	41.7200	40.3420	41.3200	-0.169%	5,034,860	-22.193%
2025-05-30	38.9850	41.8050	38.1500	41.3900	+5.479%	9,516,472	-22.324%
2025-05-29	39.4600	39.9000	38.6000	39.2400	+0.719%	6,359,656	-18.068%
2025-05-28	40.0850	40.1150	38.9400	38.9600	-3.133%	4,880,720	-17.479%
2025-05-27	40.1500	40.8000	39.5000	40.2200	+1.463%	6,167,287	-20.065%
2025-05-23	37.7700	39.9800	37.6000	39.6400	+4.302%	10,168,324	-18.895%
2025-05-22	37.8000	40.5000	37.5900	38.0050	-19.634%	30,803,200	-15.406%
2025-05-21	48.3500	48.4799	46.9400	47.2900	-3.569%	5,738,648	-32.015%
2025-05-20	48.7800	50.5290	48.6650	49.0400	+0.533%	4,367,389	-34.441%
2025-05-19	48.8700	49.3000	47.7500	48.7800	-3.214%	5,521,337	-34.092%
2025-05-16	49.9450	51.8800	49.1000	50.4000	+1.357%	6,249,593	-36.210%
2025-05-15	47.3250	50.2900	46.5700	49.7250	+3.014%	6,505,196	-35.344%
2025-05-14	45.6000	48.7250	45.4850	48.2700	+5.786%	8,374,661	-33.395%
2025-05-13	45.2700	47.1900	43.9300	45.6300	-4.819%	18,298,764	-29.542%
2025-05-12	54.1650	54.4300	47.2400	47.9400	-5.583%	14,879,522	-32.937%
2025-05-09	49.2900	51.1800	48.8300	50.7750	+3.517%	6,578,328	-36.681%
2025-05-08	43.9600	50.4800	43.7700	49.0500	+12.166%	10,304,512	-34.455%
2025-05-07	43.5600	44.3200	43.0900	43.7300	-0.319%	4,682,562	-26.481%
2025-05-06	44.7650	45.9800	43.7800	43.8700	-1.238%	5,876,844	-26.715%
2025-05-05	45.5000	45.6200	44.1200	44.4200	-2.502%	4,156,051	-27.623%
2025-05-02	44.7800	46.2300	44.6450	45.5600	+2.267%	4,097,361	-29.434%
2025-05-01	44.7400	45.4200	43.8020	44.5500	-0.090%	5,883,064	-27.834%
2025-04-30	46.2700	46.8000	44.2100	44.5900	-6.540%	5,685,281	-27.899%
2025-04-29	46.6400	48.3000	45.8350	47.7100	+2.668%	4,433,061	-32.614%
2025-04-28	46.8400	47.5699	45.9100	46.4700	-0.769%	3,693,938	-30.816%
2025-04-25	45.5100	47.3300	44.8300	46.8300	+2.361%	4,641,281	-31.347%
2025-04-24	45.4300	46.6700	45.3600	45.7500	+1.509%	8,139,326	-29.727%
2025-04-23	47.3600	50.6900	44.8800	45.0700	-15.647%	23,393,671	-28.667%
2025-04-22	52.2150	54.7200	51.9500	53.4300	+3.506%	6,313,387	-39.828%
2025-04-21	51.9400	52.0700	50.4400	51.6200	-1.751%	2,781,583	-37.718%
2025-04-17	50.1500	52.6800	49.3950	52.5400	+1.527%	3,144,911	-38.809%
2025-04-16	52.4500	54.0000	50.8300	51.7500	-2.487%	2,270,183	-37.874%
2025-04-15	54.4600	55.4100	52.4200	53.0700	-2.713%	2,550,284	-39.420%
2025-04-14	52.5900	54.9400	52.0967	54.5500	+5.126%	2,953,776	-41.063%
2025-04-11	49.3600	52.0800	47.9342	51.8900	+4.701%	4,266,220	-38.042%
2025-04-10	52.5100	52.5850	48.4200	49.5600	-8.443%	4,962,341	-35.129%
2025-04-09	48.5000	55.1200	47.4801	54.1300	+9.309%	7,734,371	-40.606%
2025-04-08	56.2900	57.3800	48.3821	49.5200	-11.191%	6,045,076	-35.077%
2025-04-07	54.7100	59.4000	53.2100	55.7600	-2.637%	4,120,131	-42.342%
2025-04-04	56.7600	57.8100	53.5200	57.2700	-2.552%	4,407,420	-43.862%
2025-04-03	59.0500	60.6600	57.0200	58.7700	-5.998%	4,312,759	-45.295%
2025-04-02	61.7300	63.6964	61.4600	62.5200	+0.208%	2,081,824	-48.576%
2025-04-01	62.2300	62.6300	58.9127	62.3900	+0.548%	3,068,814	-48.469%
2025-03-31	61.1000	62.1400	59.0550	62.0500	+0.649%	3,117,051	-48.187%
2025-03-28	60.7400	63.0000	60.1350	61.6500	+1.548%	3,418,186	-47.851%
2025-03-27	60.1400	62.6500	59.9390	60.7100	+0.931%	1,942,059	-47.043%
2025-03-26	61.9600	62.8500	59.5200	60.1500	-4.174%	2,413,128	-46.550%
2025-03-25	62.0500	64.4000	60.9300	62.7700	+0.981%	2,291,724	-48.781%
2025-03-24	62.5900	63.8412	61.9700	62.1600	+1.007%	2,119,806	-48.279%
2025-03-21	61.2500	62.8800	60.5800	61.5400	-0.243%	4,771,613	-47.758%
2025-03-20	61.4000	62.9700	60.8400	61.6900	-0.995%	1,995,165	-47.885%
2025-03-19	60.6200	63.5800	60.5000	62.3100	+1.523%	3,039,151	-48.403%
2025-03-18	63.0200	63.2450	61.0500	61.3750	-3.801%	2,818,200	-47.617%
2025-03-17	58.6900	64.4650	58.6900	63.8000	+9.754%	4,475,078	-49.608%
2025-03-14	58.9400	59.8300	57.6800	58.1300	+0.207%	2,051,187	-44.693%
2025-03-13	58.2000	59.8800	57.6300	58.0100	-0.804%	2,584,519	-44.579%
2025-03-12	61.7800	61.7800	57.8600	58.4800	-3.863%	3,610,520	-45.024%
2025-03-11	63.3200	64.2699	59.7100	60.8300	-3.932%	3,585,177	-47.148%
2025-03-10	61.5200	66.7000	61.2300	63.3200	+2.742%	6,327,713	-49.226%
2025-03-07	58.5300	63.6600	58.2400	61.6300	+4.956%	6,440,688	-47.834%
2025-03-06	57.4000	59.6900	56.9400	58.7200	+0.119%	2,944,810	-45.249%
2025-03-05	58.2700	59.0900	56.2400	58.6500	+1.365%	3,578,761	-45.183%
2025-03-04	52.2100	59.1100	51.6300	57.8600	+9.438%	7,468,933	-44.435%
2025-03-03	56.2300	56.5600	52.6600	52.8700	-7.780%	6,971,513	-39.190%
2025-02-28	60.5000	60.5700	56.8300	57.3300	-6.308%	17,669,543	-43.921%
2025-02-27	63.1700	63.2400	60.8440	61.1900	-3.955%	4,361,988	-47.459%
2025-02-26	66.0200	67.0300	63.6200	63.7100	-1.728%	3,858,636	-49.537%
2025-02-25	65.9600	67.1999	64.7100	64.8300	-1.892%	4,099,096	-50.409%
2025-02-24	65.3400	66.7400	64.0000	66.0800	+1.897%	3,384,071	-51.347%
2025-02-21	66.5800	66.5850	62.9500	64.8500	-1.995%	3,161,520	-50.424%
2025-02-20	66.5300	66.8900	64.4400	66.1700	-0.286%	2,647,114	-51.413%
2025-02-19	68.1450	70.7800	66.2800	66.3600	+1.051%	5,086,684	-51.552%
2025-02-18	64.2000	66.5800	62.0000	65.6700	+2.706%	4,552,219	-51.043%
2025-02-14	63.3400	64.2000	62.4000	63.9400	+2.157%	2,381,890	-49.718%
2025-02-13	61.3800	63.3400	60.8625	62.5900	+2.405%	2,860,063	-48.634%
2025-02-12	61.0000	62.2900	60.2600	61.1200	-2.333%	4,497,349	-47.399%
2025-02-11	62.9400	65.4200	62.3200	62.5800	-0.745%	3,646,695	-48.626%
2025-02-10	64.0000	64.2500	61.7000	63.0500	-0.756%	3,863,546	-49.009%
2025-02-07	66.2000	66.4400	62.3200	63.5300	-4.481%	4,116,594	-49.394%
2025-02-06	66.1600	68.7699	64.7400	66.5100	+1.908%	4,646,266	-51.661%
2025-02-05	68.5000	69.4000	64.0200	65.2650	-1.487%	8,247,996	-50.739%
2025-02-04	65.3300	67.4900	64.8000	66.2500	+3.661%	7,113,723	-51.472%
2025-02-03	59.6000	65.9299	59.6000	63.9100	+2.617%	4,965,425	-49.695%
2025-01-31	63.0900	65.0800	61.7500	62.2800	+0.371%	3,489,298	-48.378%
2025-01-30	62.2500	62.4700	60.9100	62.0500	+1.939%	2,309,959	-48.187%
2025-01-29	63.5000	64.0300	60.6700	60.8700	-2.201%	3,411,375	-47.183%
2025-01-28	64.4600	64.4600	61.3600	62.2400	-2.674%	2,748,903	-48.345%
2025-01-27	63.2650	65.1000	62.8800	63.9500	+0.931%	3,117,705	-49.726%
2025-01-24	64.3500	65.1838	63.2200	63.3600	-1.447%	3,003,410	-49.258%
2025-01-23	60.7000	64.6500	58.8500	64.2900	+5.411%	5,979,338	-49.992%
2025-01-22	62.4000	63.3900	60.9400	60.9900	-2.944%	4,514,138	-47.286%
2025-01-21	63.4200	63.7850	61.7100	62.8400	-1.335%	4,786,724	-48.838%
2025-01-17	63.9000	64.9300	63.2400	63.6900	+0.347%	3,077,461	-49.521%
2025-01-16	63.7000	64.8499	62.8000	63.4700	-3.585%	4,213,657	-49.346%
2025-01-15	68.5100	68.6400	65.7800	65.8300	+0.581%	2,641,043	-51.162%
2025-01-14	67.8600	68.4899	65.1400	65.4500	-2.124%	3,291,046	-50.879%
2025-01-13	65.8000	67.0700	64.0800	66.8700	+0.195%	3,092,485	-51.922%
2025-01-10	68.9900	69.0000	66.6400	66.7400	-4.192%	2,810,013	-51.828%
2025-01-08	71.6300	72.3699	69.3000	69.6600	-5.237%	2,810,272	-53.847%
2025-01-07	73.0000	76.9000	72.4750	73.5100	+2.984%	4,169,708	-56.264%
2025-01-06	74.5200	76.1500	71.1400	71.3800	-1.067%	3,212,955	-54.959%
2025-01-03	71.8500	72.8554	70.8650	72.1500	+1.107%	1,905,720	-55.440%
2025-01-02	70.1900	73.0100	69.9250	71.3600	+3.902%	2,825,265	-54.947%
2024-12-31	70.8500	71.1600	68.4550	68.6800	-2.151%	2,657,877	-53.189%
2024-12-30	70.8000	71.0100	67.7088	70.1900	-2.690%	3,344,126	-54.196%
2024-12-27	72.2900	73.5000	70.6055	72.1300	-1.205%	1,574,191	-55.428%
2024-12-26	72.4300	74.2391	71.8000	73.0100	-0.368%	1,554,235	-55.965%
2024-12-24	73.0000	74.2100	71.7000	73.2800	+0.384%	1,162,448	-56.127%
2024-12-23	71.2700	73.1400	70.5700	73.0000	+2.169%	2,545,577	-55.959%
2024-12-20	66.4300	71.8800	65.8000	71.4500	+8.587%	5,995,613	-55.003%
2024-12-19	68.1900	68.9999	65.1000	65.8000	-4.360%	4,072,430	-51.140%
2024-12-18	72.9600	76.0100	68.3300	68.8000	-6.267%	3,891,790	-53.270%
2024-12-17	72.1100	75.0500	71.4800	73.4000	+2.485%	3,709,340	-56.199%
2024-12-16	72.9600	74.7600	71.0800	71.6200	-3.007%	2,970,417	-55.110%
2024-12-13	72.9200	74.4400	72.3600	73.8400	+1.151%	1,915,825	-56.460%
2024-12-12	73.6200	74.4200	72.7500	73.0000	-1.657%	1,940,440	-55.959%
2024-12-11	75.2700	75.6321	73.0620	74.2300	-0.296%	2,012,896	-56.689%
2024-12-10	75.3900	76.0615	74.1600	74.4500	-2.540%	2,557,996	-56.817%
2024-12-09	72.3200	78.2600	72.2500	76.3900	+6.750%	3,986,254	-57.913%
2024-12-06	71.9100	72.7800	70.6300	71.5600	+1.734%	2,353,844	-55.073%
2024-12-05	73.3800	74.6920	70.0200	70.3400	-3.802%	3,470,365	-54.293%
2024-12-04	72.9400	73.5861	71.8500	73.1200	-0.191%	2,212,609	-56.031%
2024-12-03	74.4900	74.8000	72.9000	73.2600	-2.476%	2,693,866	-56.115%
2024-12-02	72.3200	75.5700	71.5900	75.1200	+5.284%	3,800,501	-57.202%
2024-11-29	72.3600	74.4500	71.2000	71.3500	-1.396%	2,739,733	-54.940%
2024-11-27	71.7200	72.9300	71.0000	72.3600	+2.638%	3,882,269	-55.569%
2024-11-26	70.8900	71.4600	68.7100	70.5000	-1.961%	4,412,680	-54.397%
2024-11-25	68.2450	72.5600	67.6100	71.9100	+8.478%	8,709,972	-55.291%
2024-11-22	63.2000	66.9300	62.3600	66.2900	+4.279%	4,816,092	-51.501%
2024-11-21	63.2300	65.5500	62.7200	63.5700	+0.300%	4,150,359	-49.426%
2024-11-20	60.5800	63.4700	59.7100	63.3800	+3.292%	3,931,137	-49.274%
2024-11-19	61.6500	62.2300	60.3800	61.3600	-1.667%	4,185,125	-47.604%
2024-11-18	59.2800	62.7300	58.3300	62.4000	+4.839%	7,620,971	-48.478%
2024-11-15	64.9200	65.9000	59.4600	59.5200	-6.356%	6,833,812	-45.985%
2024-11-14	60.9000	66.0500	59.7700	63.5600	+5.249%	9,557,394	-49.418%
2024-11-13	60.0000	61.0600	59.1154	60.3900	+0.499%	7,152,834	-46.763%
2024-11-12	62.7550	63.1900	59.3700	60.0900	-5.608%	8,515,674	-46.497%
2024-11-11	66.2400	66.3499	62.5044	63.6600	-4.843%	9,179,948	-49.497%
2024-11-08	70.2900	70.4900	65.6600	66.9000	-6.551%	11,826,164	-51.943%
2024-11-07	73.9300	75.8900	71.5100	71.5900	-4.304%	9,203,964	-55.091%
2024-11-06	77.1800	77.8000	71.3800	74.8100	-16.822%	16,158,946	-57.024%
2024-11-05	85.2300	89.9500	84.6400	89.9400	+2.836%	3,793,211	-64.254%
2024-11-04	84.8200	88.2600	84.8200	87.4600	+4.692%	5,360,063	-63.240%
2024-11-01	83.4600	86.7353	82.3008	83.5400	+0.602%	4,072,933	-61.515%
2024-10-31	82.7200	84.0000	81.5400	83.0400	+0.691%	2,720,114	-61.284%
2024-10-30	81.6900	84.2950	80.9200	82.4700	-0.722%	2,671,018	-61.016%
2024-10-29	84.0000	84.7100	82.0402	83.0700	-1.901%	3,525,608	-61.298%
2024-10-28	84.0600	86.6300	83.5500	84.6800	+1.014%	4,315,379	-62.034%
2024-10-25	81.4100	84.3000	79.5500	83.8300	+3.366%	4,388,121	-61.649%
2024-10-24	79.6000	83.0600	79.0400	81.1000	+3.352%	6,460,172	-60.358%
2024-10-23	76.8500	81.2700	76.6800	78.4700	-14.919%	19,742,127	-59.029%
2024-10-22	91.0000	92.6200	89.7830	92.2300	+2.002%	7,089,833	-65.141%

document.getElementById("H3pfzY").onerror = function(){this.style.display='none';}; .dark-mode .J8X6yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8X6yn{ color: #333333; background-color: white; border: 2px solid #333333; }ENPHEnphase Energy, Inc.stock NASDAQ

ENPH
Enphase Energy, Inc.
stock NASDAQ