Dark

ENPH
Enphase Energy, Inc.
stock NASDAQ

At Close

Dec 5, 2025 3:59:59 PM EST

31.26USD+1.625%(+0.50)10,644,423

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:27:30 AM EST

31.00USD+0.780%(+0.24)19,859

After-hours

Dec 5, 2025 4:39:30 PM EST

31.30USD+0.127%(+0.04)106,597

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	30.7900	32.7100	30.3500	31.2500	+1.593%	10,644,423	0.000%
2025-12-04	29.2050	31.0900	29.0100	30.7600	+4.661%	8,099,671	+1.593%
2025-12-03	29.3500	29.6000	28.7000	29.3900	+0.927%	5,310,299	+6.329%
2025-12-02	28.8900	29.6400	28.7000	29.1200	+1.889%	5,359,119	+7.315%
2025-12-01	28.3000	29.4300	28.1300	28.5800	-0.936%	7,662,274	+9.342%
2025-11-28	28.1850	29.0400	28.0900	28.8500	+3.702%	3,193,385	+8.319%
2025-11-26	27.8550	28.3150	27.6300	27.8200	+0.397%	5,820,159	+12.329%
2025-11-25	26.7500	27.9300	26.4180	27.7100	+3.473%	6,891,424	+12.775%
2025-11-24	26.8500	27.0800	26.4908	26.7800	-0.557%	5,227,964	+16.692%
2025-11-21	26.1100	27.5400	25.7750	26.9300	+3.101%	6,822,518	+16.042%
2025-11-20	27.2100	28.1785	26.0800	26.1200	-2.864%	6,309,333	+19.640%
2025-11-19	27.5400	28.2318	26.8400	26.8900	-2.572%	6,206,792	+16.214%
2025-11-18	27.2400	28.2600	27.1900	27.6000	+0.254%	5,854,867	+13.225%
2025-11-17	28.5200	28.7200	27.3550	27.5300	-4.010%	7,220,873	+13.513%
2025-11-14	28.2700	29.8300	28.1400	28.6800	-0.796%	9,041,481	+8.961%
2025-11-13	30.4000	30.8100	28.6400	28.9100	-5.861%	7,812,388	+8.094%
2025-11-12	31.1300	31.9700	30.4206	30.7100	-0.422%	6,675,157	+1.758%
2025-11-11	33.0400	33.0700	30.7500	30.8400	-6.090%	8,313,633	+1.329%
2025-11-10	30.9100	33.2900	30.4300	32.8400	+8.670%	11,501,525	-4.842%
2025-11-07	30.3800	30.6100	29.0200	30.2200	-3.048%	7,590,300	+3.408%
2025-11-06	32.3600	32.8000	30.6000	31.1700	-3.199%	6,864,063	+0.257%
2025-11-05	29.1500	32.4550	29.0600	32.2000	+10.996%	12,636,053	-2.950%
2025-11-04	29.1750	30.5000	28.8600	29.0100	-1.694%	11,839,253	+7.721%
2025-11-03	30.4750	30.4750	29.4350	29.5100	-3.278%	7,912,598	+5.896%
2025-10-31	30.1300	31.1000	30.0000	30.5100	+1.261%	8,568,456	+2.425%
2025-10-30	30.6750	31.0000	29.9550	30.1300	-3.243%	10,133,453	+3.717%
2025-10-29	31.7020	33.4400	30.8100	31.1400	-15.150%	26,459,199	+0.353%
2025-10-28	37.0000	37.1600	36.2000	36.7000	-0.299%	13,887,487	-14.850%
2025-10-27	37.0100	37.5499	36.2300	36.8100	+1.601%	6,076,389	-15.105%
2025-10-24	36.3600	37.2900	36.1000	36.2300	+1.655%	5,645,664	-13.746%
2025-10-23	35.2100	35.9500	34.6850	35.6400	-1.220%	5,574,757	-12.318%
2025-10-22	36.4500	37.0000	34.8700	36.0800	-2.723%	5,653,674	-13.387%
2025-10-21	37.8700	38.0500	36.8400	37.0900	-1.304%	4,130,634	-15.745%
2025-10-20	37.2500	38.4050	36.9500	37.5800	+2.790%	5,142,098	-16.844%
2025-10-17	37.1100	37.1914	36.0350	36.5600	-2.662%	5,645,424	-14.524%
2025-10-16	37.6200	38.1800	36.7112	37.5600	+0.053%	5,821,062	-16.800%
2025-10-15	37.4400	39.5500	37.0500	37.5400	+3.019%	8,496,807	-16.755%
2025-10-14	34.5900	37.0200	34.1700	36.4400	+4.652%	6,739,938	-14.243%
2025-10-13	34.8500	35.8530	34.5700	34.8200	+1.605%	5,662,286	-10.253%
2025-10-10	37.0000	37.1400	33.5700	34.2700	-6.647%	10,033,959	-8.812%
2025-10-09	36.2000	39.2200	36.1718	36.7100	+1.887%	9,935,330	-14.873%
2025-10-08	36.4200	36.4800	35.6300	36.0300	-0.662%	6,198,416	-13.267%
2025-10-07	37.5700	37.9008	36.1450	36.2700	-2.395%	5,645,048	-13.841%
2025-10-06	37.0200	37.7450	36.7600	37.1600	+0.978%	5,463,206	-15.904%
2025-10-03	37.5850	38.6800	36.6304	36.8000	-2.491%	5,365,463	-15.082%
2025-10-02	37.8000	38.2000	37.0650	37.7400	+1.972%	5,043,945	-17.197%
2025-10-01	35.9400	37.3900	35.8800	37.0100	+4.578%	6,579,780	-15.563%
2025-09-30	36.1250	36.2600	35.0600	35.3900	-1.912%	5,887,869	-11.698%
2025-09-29	36.7600	36.9100	35.8800	36.0800	-1.151%	6,910,287	-13.387%
2025-09-26	36.9850	36.9850	35.5600	36.5000	-1.564%	5,254,510	-14.384%
2025-09-25	37.1000	37.1600	36.1100	37.0800	-2.395%	6,379,043	-15.723%
2025-09-24	37.6800	39.0500	37.5300	37.9900	+1.686%	6,014,715	-17.742%
2025-09-23	41.2800	41.2800	37.2800	37.3600	-7.753%	9,101,455	-16.354%
2025-09-22	38.7500	40.7400	38.5340	40.5000	+5.414%	9,081,169	-22.840%
2025-09-19	38.4200	39.0150	37.5150	38.4200	-0.052%	41,411,881	-18.662%
2025-09-18	39.6000	39.6000	37.4500	38.4400	-0.723%	8,642,534	-18.704%
2025-09-17	39.1200	40.8600	38.1200	38.7200	-0.692%	8,156,777	-19.292%
2025-09-16	38.3100	39.5000	37.5000	38.9900	+2.659%	7,010,990	-19.851%
2025-09-15	37.8600	38.6200	37.0000	37.9800	+0.930%	6,694,711	-17.720%
2025-09-12	37.5400	38.3950	37.2150	37.6300	+0.831%	6,466,132	-16.955%
2025-09-11	37.2500	39.0900	37.1100	37.3200	+0.539%	6,648,604	-16.265%
2025-09-10	38.4900	39.1800	36.8650	37.1200	-2.161%	5,559,754	-15.814%
2025-09-09	38.9200	39.4700	36.8750	37.9400	-2.242%	9,337,342	-17.633%
2025-09-08	39.5800	39.6400	37.9500	38.8100	-2.119%	7,661,590	-19.480%
2025-09-05	37.3000	39.8500	37.3000	39.6500	+8.571%	10,718,088	-21.185%
2025-09-04	37.0800	37.0800	35.5600	36.5200	-1.510%	5,562,154	-14.430%
2025-09-03	37.0400	38.0200	37.0400	37.0800	+0.270%	4,386,825	-15.723%
2025-09-02	36.4600	37.3000	35.9100	36.9800	-1.910%	5,709,315	-15.495%
2025-08-29	37.6000	38.7000	37.1900	37.7000	+0.319%	4,036,785	-17.109%
2025-08-28	38.0900	38.2289	37.1601	37.5800	+0.053%	3,874,595	-16.844%
2025-08-27	37.6500	38.4200	37.4000	37.5600	-1.054%	4,556,244	-16.800%
2025-08-26	38.5000	39.5700	37.8400	37.9600	-0.706%	7,133,042	-17.677%
2025-08-25	37.6000	38.4800	37.2500	38.2300	+0.131%	5,366,662	-18.258%
2025-08-22	35.0700	38.4500	34.8000	38.1800	+10.411%	10,315,325	-18.151%
2025-08-21	35.7500	36.0900	34.0400	34.5800	-3.083%	6,432,908	-9.630%
2025-08-20	36.0000	36.7900	35.5001	35.6800	-1.518%	5,392,399	-12.416%
2025-08-19	35.7400	36.9600	35.4000	36.2300	+1.286%	9,284,064	-13.746%
2025-08-18	36.1500	37.3900	35.6400	35.7700	+2.669%	13,654,596	-12.636%
2025-08-15	32.2100	37.0700	32.2100	34.8400	+8.132%	20,906,430	-10.304%
2025-08-14	33.2400	33.4900	31.2950	32.2200	-5.845%	10,133,790	-3.011%
2025-08-13	33.2500	34.7700	32.8600	34.2200	+1.967%	6,994,127	-8.679%
2025-08-12	32.8700	33.7000	32.1800	33.5600	+3.040%	6,713,716	-6.883%
2025-08-11	33.4400	34.3000	32.3500	32.5700	+0.401%	7,807,839	-4.053%
2025-08-08	32.0800	32.5400	31.5806	32.4400	+2.045%	8,055,144	-3.668%
2025-08-07	31.1300	32.1769	30.6500	31.7900	+5.580%	10,498,732	-1.699%
2025-08-06	31.6900	31.8800	29.8900	30.1100	-5.641%	8,119,875	+3.786%
2025-08-05	31.7600	32.3550	31.2500	31.9100	+0.694%	4,593,688	-2.068%
2025-08-04	31.5200	32.1150	31.2000	31.6900	+0.827%	5,741,118	-1.388%
2025-08-01	32.4450	32.9281	31.1300	31.4300	-2.874%	7,597,195	-0.573%
2025-07-31	33.1000	33.3200	31.9800	32.3600	-3.114%	7,546,901	-3.430%
2025-07-30	33.4100	34.3000	32.8600	33.4000	-0.239%	7,748,055	-6.437%
2025-07-29	34.8400	34.9150	33.4150	33.4800	-4.206%	7,021,454	-6.661%
2025-07-28	35.7900	35.9499	34.5200	34.9500	-1.299%	6,579,580	-10.587%
2025-07-25	35.6600	35.8200	34.9600	35.4100	-0.296%	9,321,595	-11.748%
2025-07-24	36.6450	37.2665	35.0301	35.5150	-2.645%	10,703,845	-12.009%
2025-07-23	40.0300	40.3000	35.8950	36.4800	-14.165%	28,643,358	-14.337%
2025-07-22	40.1650	43.2500	39.9700	42.5000	+7.161%	18,220,052	-26.471%
2025-07-21	39.8300	40.8800	39.1300	39.6600	+0.202%	8,711,902	-21.205%
2025-07-18	39.0900	39.8900	38.6600	39.5800	+2.168%	6,584,390	-21.046%
2025-07-17	39.1700	39.8800	38.5600	38.7400	-0.743%	6,687,613	-19.334%
2025-07-16	40.5750	40.6703	38.8150	39.0300	-3.031%	6,633,178	-19.933%
2025-07-15	41.1000	42.3700	39.7635	40.2500	-4.121%	7,465,315	-22.360%
2025-07-14	41.9900	43.2400	41.4620	41.9800	+0.299%	5,653,262	-25.560%
2025-07-11	42.5500	42.8799	41.0900	41.8550	-2.595%	4,969,799	-25.337%
2025-07-10	42.9300	43.6500	42.4580	42.9700	+0.280%	4,880,008	-27.275%
2025-07-09	39.7900	43.3400	39.7600	42.8500	+4.665%	10,322,888	-27.071%
2025-07-08	40.4200	41.6100	39.2100	40.9400	-3.580%	9,639,418	-23.669%
2025-07-07	41.8500	42.7700	40.9500	42.4600	-0.258%	5,969,914	-26.401%
2025-07-03	41.5600	43.8900	41.5200	42.5700	+3.905%	7,032,144	-26.591%
2025-07-02	40.9000	42.5891	40.7500	40.9700	+0.147%	6,690,177	-23.725%
2025-07-01	39.8100	42.8500	38.5576	40.9100	+3.178%	12,436,153	-23.613%
2025-06-30	39.9100	40.7700	38.3600	39.6500	-3.009%	11,507,080	-21.185%
2025-06-27	42.4750	42.8800	39.3800	40.8800	-4.930%	12,193,412	-23.557%
2025-06-26	40.5000	43.2700	40.0001	43.0000	+12.831%	15,876,782	-27.326%
2025-06-25	38.3000	38.7600	36.6000	38.1100	-0.703%	9,841,649	-18.001%
2025-06-24	34.7600	38.5600	34.3500	38.3800	+11.053%	11,605,437	-18.577%
2025-06-23	35.8400	36.2100	34.4600	34.5600	-3.598%	8,131,098	-9.578%
2025-06-20	36.4500	37.3900	35.6900	35.8500	-1.457%	13,064,894	-12.831%
2025-06-18	34.8200	36.7400	34.7200	36.3800	+4.181%	14,579,549	-14.101%
2025-06-17	36.1250	36.3100	33.0100	34.9200	-23.971%	34,627,890	-10.510%
2025-06-16	46.5000	46.6200	44.3573	45.9300	+0.724%	6,310,818	-31.962%
2025-06-13	44.3400	46.9400	44.1046	45.6000	+2.025%	6,456,416	-31.469%
2025-06-12	45.5500	45.8378	44.0200	44.6950	-1.292%	3,755,722	-30.082%
2025-06-11	45.6700	46.2400	45.0300	45.2800	+0.444%	3,956,323	-30.985%
2025-06-10	44.8400	46.3993	43.9500	45.0800	+4.207%	6,139,114	-30.679%
2025-06-09	41.7500	44.4000	41.5200	43.2600	+5.051%	6,755,719	-27.762%
2025-06-06	41.6800	41.9600	41.0100	41.1800	-0.291%	6,994,651	-24.114%
2025-06-05	43.1300	43.1650	41.0600	41.3000	-4.310%	7,291,671	-24.334%
2025-06-04	44.0700	44.1357	42.8000	43.1600	-1.349%	4,167,891	-27.595%
2025-06-03	40.8800	43.8550	40.3900	43.7500	+5.881%	6,100,362	-28.571%
2025-06-02	41.3900	41.7200	40.3420	41.3200	-0.169%	5,034,860	-24.371%
2025-05-30	38.9850	41.8050	38.1500	41.3900	+5.479%	9,516,472	-24.499%
2025-05-29	39.4600	39.9000	38.6000	39.2400	+0.719%	6,359,656	-20.362%
2025-05-28	40.0850	40.1150	38.9400	38.9600	-3.133%	4,880,720	-19.790%
2025-05-27	40.1500	40.8000	39.5000	40.2200	+1.463%	6,167,287	-22.302%
2025-05-23	37.7700	39.9800	37.6000	39.6400	+4.302%	10,168,324	-21.165%
2025-05-22	37.8000	40.5000	37.5900	38.0050	-19.634%	30,803,200	-17.774%
2025-05-21	48.3500	48.4799	46.9400	47.2900	-3.569%	5,738,648	-33.918%
2025-05-20	48.7800	50.5290	48.6650	49.0400	+0.533%	4,367,389	-36.277%
2025-05-19	48.8700	49.3000	47.7500	48.7800	-3.214%	5,521,337	-35.937%
2025-05-16	49.9450	51.8800	49.1000	50.4000	+1.357%	6,249,593	-37.996%
2025-05-15	47.3250	50.2900	46.5700	49.7250	+3.014%	6,505,196	-37.154%
2025-05-14	45.6000	48.7250	45.4850	48.2700	+5.786%	8,374,661	-35.260%
2025-05-13	45.2700	47.1900	43.9300	45.6300	-4.819%	18,298,764	-31.514%
2025-05-12	54.1650	54.4300	47.2400	47.9400	-5.583%	14,879,522	-34.814%
2025-05-09	49.2900	51.1800	48.8300	50.7750	+3.517%	6,578,328	-38.454%
2025-05-08	43.9600	50.4800	43.7700	49.0500	+12.166%	10,304,512	-36.290%
2025-05-07	43.5600	44.3200	43.0900	43.7300	-0.319%	4,682,562	-28.539%
2025-05-06	44.7650	45.9800	43.7800	43.8700	-1.238%	5,876,844	-28.767%
2025-05-05	45.5000	45.6200	44.1200	44.4200	-2.502%	4,156,051	-29.649%
2025-05-02	44.7800	46.2300	44.6450	45.5600	+2.267%	4,097,361	-31.409%
2025-05-01	44.7400	45.4200	43.8020	44.5500	-0.090%	5,883,064	-29.854%
2025-04-30	46.2700	46.8000	44.2100	44.5900	-6.540%	5,685,281	-29.917%
2025-04-29	46.6400	48.3000	45.8350	47.7100	+2.668%	4,433,061	-34.500%
2025-04-28	46.8400	47.5699	45.9100	46.4700	-0.769%	3,693,938	-32.752%
2025-04-25	45.5100	47.3300	44.8300	46.8300	+2.361%	4,641,281	-33.269%
2025-04-24	45.4300	46.6700	45.3600	45.7500	+1.509%	8,139,326	-31.694%
2025-04-23	47.3600	50.6900	44.8800	45.0700	-15.647%	23,393,671	-30.663%
2025-04-22	52.2150	54.7200	51.9500	53.4300	+3.506%	6,313,387	-41.512%
2025-04-21	51.9400	52.0700	50.4400	51.6200	-1.751%	2,781,583	-39.461%
2025-04-17	50.1500	52.6800	49.3950	52.5400	+1.527%	3,144,911	-40.522%
2025-04-16	52.4500	54.0000	50.8300	51.7500	-2.487%	2,270,183	-39.614%
2025-04-15	54.4600	55.4100	52.4200	53.0700	-2.713%	2,550,284	-41.116%
2025-04-14	52.5900	54.9400	52.0967	54.5500	+5.126%	2,953,776	-42.713%
2025-04-11	49.3600	52.0800	47.9342	51.8900	+4.701%	4,266,220	-39.776%
2025-04-10	52.5100	52.5850	48.4200	49.5600	-8.443%	4,962,341	-36.945%
2025-04-09	48.5000	55.1200	47.4801	54.1300	+9.309%	7,734,371	-42.269%
2025-04-08	56.2900	57.3800	48.3821	49.5200	-11.191%	6,045,076	-36.894%
2025-04-07	54.7100	59.4000	53.2100	55.7600	-2.637%	4,120,131	-43.956%
2025-04-04	56.7600	57.8100	53.5200	57.2700	-2.552%	4,407,420	-45.434%
2025-04-03	59.0500	60.6600	57.0200	58.7700	-5.998%	4,312,759	-46.827%
2025-04-02	61.7300	63.6964	61.4600	62.5200	+0.208%	2,081,824	-50.016%
2025-04-01	62.2300	62.6300	58.9127	62.3900	+0.548%	3,068,814	-49.912%
2025-03-31	61.1000	62.1400	59.0550	62.0500	+0.649%	3,117,051	-49.637%
2025-03-28	60.7400	63.0000	60.1350	61.6500	+1.548%	3,418,186	-49.311%
2025-03-27	60.1400	62.6500	59.9390	60.7100	+0.931%	1,942,059	-48.526%
2025-03-26	61.9600	62.8500	59.5200	60.1500	-4.174%	2,413,128	-48.047%
2025-03-25	62.0500	64.4000	60.9300	62.7700	+0.981%	2,291,724	-50.215%
2025-03-24	62.5900	63.8412	61.9700	62.1600	+1.007%	2,119,806	-49.727%
2025-03-21	61.2500	62.8800	60.5800	61.5400	-0.243%	4,771,613	-49.220%
2025-03-20	61.4000	62.9700	60.8400	61.6900	-0.995%	1,995,165	-49.343%
2025-03-19	60.6200	63.5800	60.5000	62.3100	+1.523%	3,039,151	-49.848%
2025-03-18	63.0200	63.2450	61.0500	61.3750	-3.801%	2,818,200	-49.084%
2025-03-17	58.6900	64.4650	58.6900	63.8000	+9.754%	4,475,078	-51.019%
2025-03-14	58.9400	59.8300	57.6800	58.1300	+0.207%	2,051,187	-46.241%
2025-03-13	58.2000	59.8800	57.6300	58.0100	-0.804%	2,584,519	-46.130%
2025-03-12	61.7800	61.7800	57.8600	58.4800	-3.863%	3,610,520	-46.563%
2025-03-11	63.3200	64.2699	59.7100	60.8300	-3.932%	3,585,177	-48.627%
2025-03-10	61.5200	66.7000	61.2300	63.3200	+2.742%	6,327,713	-50.648%
2025-03-07	58.5300	63.6600	58.2400	61.6300	+4.956%	6,440,688	-49.294%
2025-03-06	57.4000	59.6900	56.9400	58.7200	+0.119%	2,944,810	-46.781%
2025-03-05	58.2700	59.0900	56.2400	58.6500	+1.365%	3,578,761	-46.718%
2025-03-04	52.2100	59.1100	51.6300	57.8600	+9.438%	7,468,933	-45.990%
2025-03-03	56.2300	56.5600	52.6600	52.8700	-7.780%	6,971,513	-40.893%
2025-02-28	60.5000	60.5700	56.8300	57.3300	-6.308%	17,669,543	-45.491%
2025-02-27	63.1700	63.2400	60.8440	61.1900	-3.955%	4,361,988	-48.930%
2025-02-26	66.0200	67.0300	63.6200	63.7100	-1.728%	3,858,636	-50.950%
2025-02-25	65.9600	67.1999	64.7100	64.8300	-1.892%	4,099,096	-51.797%
2025-02-24	65.3400	66.7400	64.0000	66.0800	+1.897%	3,384,071	-52.709%
2025-02-21	66.5800	66.5850	62.9500	64.8500	-1.995%	3,161,520	-51.812%
2025-02-20	66.5300	66.8900	64.4400	66.1700	-0.286%	2,647,114	-52.773%
2025-02-19	68.1450	70.7800	66.2800	66.3600	+1.051%	5,086,684	-52.908%
2025-02-18	64.2000	66.5800	62.0000	65.6700	+2.706%	4,552,219	-52.414%
2025-02-14	63.3400	64.2000	62.4000	63.9400	+2.157%	2,381,890	-51.126%
2025-02-13	61.3800	63.3400	60.8625	62.5900	+2.405%	2,860,063	-50.072%
2025-02-12	61.0000	62.2900	60.2600	61.1200	-2.333%	4,497,349	-48.871%
2025-02-11	62.9400	65.4200	62.3200	62.5800	-0.745%	3,646,695	-50.064%
2025-02-10	64.0000	64.2500	61.7000	63.0500	-0.756%	3,863,546	-50.436%
2025-02-07	66.2000	66.4400	62.3200	63.5300	-4.481%	4,116,594	-50.811%
2025-02-06	66.1600	68.7699	64.7400	66.5100	+1.908%	4,646,266	-53.015%
2025-02-05	68.5000	69.4000	64.0200	65.2650	-1.487%	8,247,996	-52.118%
2025-02-04	65.3300	67.4900	64.8000	66.2500	+3.661%	7,113,723	-52.830%
2025-02-03	59.6000	65.9299	59.6000	63.9100	+2.617%	4,965,425	-51.103%
2025-01-31	63.0900	65.0800	61.7500	62.2800	+0.371%	3,489,298	-49.823%
2025-01-30	62.2500	62.4700	60.9100	62.0500	+1.939%	2,309,959	-49.637%
2025-01-29	63.5000	64.0300	60.6700	60.8700	-2.201%	3,411,375	-48.661%
2025-01-28	64.4600	64.4600	61.3600	62.2400	-2.674%	2,748,903	-49.791%
2025-01-27	63.2650	65.1000	62.8800	63.9500	+0.931%	3,117,705	-51.134%
2025-01-24	64.3500	65.1838	63.2200	63.3600	-1.447%	3,003,410	-50.679%
2025-01-23	60.7000	64.6500	58.8500	64.2900	+5.411%	5,979,338	-51.392%
2025-01-22	62.4000	63.3900	60.9400	60.9900	-2.944%	4,514,138	-48.762%
2025-01-21	63.4200	63.7850	61.7100	62.8400	-1.335%	4,786,724	-50.271%
2025-01-17	63.9000	64.9300	63.2400	63.6900	+0.347%	3,077,461	-50.934%
2025-01-16	63.7000	64.8499	62.8000	63.4700	-3.585%	4,213,657	-50.764%
2025-01-15	68.5100	68.6400	65.7800	65.8300	+0.581%	2,641,043	-52.529%
2025-01-14	67.8600	68.4899	65.1400	65.4500	-2.124%	3,291,046	-52.254%
2025-01-13	65.8000	67.0700	64.0800	66.8700	+0.195%	3,092,485	-53.268%
2025-01-10	68.9900	69.0000	66.6400	66.7400	-4.192%	2,810,013	-53.177%
2025-01-08	71.6300	72.3699	69.3000	69.6600	-5.237%	2,810,272	-55.139%
2025-01-07	73.0000	76.9000	72.4750	73.5100	+2.984%	4,169,708	-57.489%
2025-01-06	74.5200	76.1500	71.1400	71.3800	-1.067%	3,212,955	-56.220%
2025-01-03	71.8500	72.8554	70.8650	72.1500	+1.107%	1,905,720	-56.687%
2025-01-02	70.1900	73.0100	69.9250	71.3600	+3.902%	2,825,265	-56.208%
2024-12-31	70.8500	71.1600	68.4550	68.6800	-2.151%	2,657,877	-54.499%
2024-12-30	70.8000	71.0100	67.7088	70.1900	-2.690%	3,344,126	-55.478%
2024-12-27	72.2900	73.5000	70.6055	72.1300	-1.205%	1,574,191	-56.675%
2024-12-26	72.4300	74.2391	71.8000	73.0100	-0.368%	1,554,235	-57.198%
2024-12-24	73.0000	74.2100	71.7000	73.2800	+0.384%	1,162,448	-57.355%
2024-12-23	71.2700	73.1400	70.5700	73.0000	+2.169%	2,545,577	-57.192%
2024-12-20	66.4300	71.8800	65.8000	71.4500	+8.587%	5,995,613	-56.263%
2024-12-19	68.1900	68.9999	65.1000	65.8000	-4.360%	4,072,430	-52.508%
2024-12-18	72.9600	76.0100	68.3300	68.8000	-6.267%	3,891,790	-54.578%
2024-12-17	72.1100	75.0500	71.4800	73.4000	+2.485%	3,709,340	-57.425%
2024-12-16	72.9600	74.7600	71.0800	71.6200	-3.007%	2,970,417	-56.367%
2024-12-13	72.9200	74.4400	72.3600	73.8400	+1.151%	1,915,825	-57.679%
2024-12-12	73.6200	74.4200	72.7500	73.0000	-1.657%	1,940,440	-57.192%
2024-12-11	75.2700	75.6321	73.0620	74.2300	-0.296%	2,012,896	-57.901%
2024-12-10	75.3900	76.0615	74.1600	74.4500	-2.540%	2,557,996	-58.026%
2024-12-09	72.3200	78.2600	72.2500	76.3900	+6.750%	3,986,254	-59.092%
2024-12-06	71.9100	72.7800	70.6300	71.5600	+1.734%	2,353,844	-56.330%
2024-12-05	73.3800	74.6920	70.0200	70.3400	-3.802%	3,470,365	-55.573%
2024-12-04	72.9400	73.5861	71.8500	73.1200	-0.191%	2,212,609	-57.262%
2024-12-03	74.4900	74.8000	72.9000	73.2600	-2.476%	2,693,866	-57.344%
2024-12-02	72.3200	75.5700	71.5900	75.1200	+5.284%	3,800,501	-58.400%
2024-11-29	72.3600	74.4500	71.2000	71.3500	-1.396%	2,739,733	-56.202%
2024-11-27	71.7200	72.9300	71.0000	72.3600	+2.638%	3,882,269	-56.813%
2024-11-26	70.8900	71.4600	68.7100	70.5000	-1.961%	4,412,680	-55.674%
2024-11-25	68.2450	72.5600	67.6100	71.9100	+8.478%	8,709,972	-56.543%
2024-11-22	63.2000	66.9300	62.3600	66.2900	+4.279%	4,816,092	-52.859%
2024-11-21	63.2300	65.5500	62.7200	63.5700	+0.300%	4,150,359	-50.842%
2024-11-20	60.5800	63.4700	59.7100	63.3800	+3.292%	3,931,137	-50.694%
2024-11-19	61.6500	62.2300	60.3800	61.3600	-1.667%	4,185,125	-49.071%
2024-11-18	59.2800	62.7300	58.3300	62.4000	+4.839%	7,620,971	-49.920%
2024-11-15	64.9200	65.9000	59.4600	59.5200	-6.356%	6,833,812	-47.497%
2024-11-14	60.9000	66.0500	59.7700	63.5600	+5.249%	9,557,394	-50.834%
2024-11-13	60.0000	61.0600	59.1154	60.3900	+0.499%	7,152,834	-48.253%
2024-11-12	62.7550	63.1900	59.3700	60.0900	-5.608%	8,515,674	-47.995%
2024-11-11	66.2400	66.3499	62.5044	63.6600	-4.843%	9,179,948	-50.911%
2024-11-08	70.2900	70.4900	65.6600	66.9000	-6.551%	11,826,164	-53.288%
2024-11-07	73.9300	75.8900	71.5100	71.5900	-4.304%	9,203,964	-56.349%
2024-11-06	77.1800	77.8000	71.3800	74.8100	-16.822%	16,158,946	-58.228%
2024-11-05	85.2300	89.9500	84.6400	89.9400	+2.836%	3,793,211	-65.255%
2024-11-04	84.8200	88.2600	84.8200	87.4600	+4.692%	5,360,063	-64.269%
2024-11-01	83.4600	86.7353	82.3008	83.5400	+0.602%	4,072,933	-62.593%
2024-10-31	82.7200	84.0000	81.5400	83.0400	+0.691%	2,720,114	-62.368%
2024-10-30	81.6900	84.2950	80.9200	82.4700	-0.722%	2,671,018	-62.107%
2024-10-29	84.0000	84.7100	82.0402	83.0700	-1.901%	3,525,608	-62.381%
2024-10-28	84.0600	86.6300	83.5500	84.6800	+1.014%	4,315,379	-63.096%
2024-10-25	81.4100	84.3000	79.5500	83.8300	+3.366%	4,388,121	-62.722%
2024-10-24	79.6000	83.0600	79.0400	81.1000	+3.352%	6,460,172	-61.467%
2024-10-23	76.8500	81.2700	76.6800	78.4700	-14.919%	19,742,127	-60.176%
2024-10-22	91.0000	92.6200	89.7830	92.2300	+2.002%	7,089,833	-66.117%
2024-10-21	90.9100	91.9000	88.9100	90.4200	-1.331%	3,340,376	-65.439%
2024-10-18	92.2500	92.5300	90.8300	91.6400	+0.076%	2,606,764	-65.899%
2024-10-17	93.2000	93.5700	90.9550	91.5700	-1.675%	2,504,246	-65.873%
2024-10-16	91.6100	93.4100	90.7700	93.1300	+1.184%	3,429,796	-66.445%
2024-10-15	98.8900	99.5000	90.9211	92.0400	-9.293%	7,570,959	-66.047%
2024-10-14	101.0000	102.0000	99.8693	101.4700	+0.495%	2,043,081	-69.203%
2024-10-11	98.5500	102.7250	98.3600	100.9700	+1.795%	2,672,574	-69.050%
2024-10-10	103.3300	103.9900	98.7000	99.1900	-5.820%	4,384,264	-68.495%
2024-10-09	104.2800	105.9200	103.1101	105.3200	+1.104%	1,921,519	-70.329%
2024-10-08	104.5800	105.7000	103.3500	104.1700	-2.059%	1,801,761	-70.001%
2024-10-07	105.5000	107.1359	104.1200	106.3600	+0.387%	1,858,728	-70.619%
2024-10-04	108.9500	109.5000	103.8400	105.9500	-0.787%	2,729,333	-70.505%
2024-10-03	107.6000	108.5600	105.3135	106.7900	-1.358%	1,670,717	-70.737%
2024-10-02	109.9600	110.8700	104.7200	108.2600	-2.644%	2,293,863	-71.134%
2024-10-01	113.0500	113.8299	109.5000	111.2000	-1.610%	2,020,350	-71.897%
2024-09-30	114.5600	116.4100	111.5600	113.0200	-1.722%	2,011,150	-72.350%
2024-09-27	115.3400	116.7600	114.3500	115.0000	+1.223%	1,959,817	-72.826%
2024-09-26	116.4000	116.9100	111.1501	113.6100	+0.282%	2,818,434	-72.494%
2024-09-25	116.7500	117.3800	112.6800	113.2900	-2.914%	1,907,326	-72.416%
2024-09-24	117.5000	118.1250	114.6800	116.6900	-0.265%	1,607,040	-73.220%
2024-09-23	115.3900	117.1800	112.8800	117.0000	+1.828%	1,867,419	-73.291%
2024-09-20	117.3100	117.9440	113.0400	114.9000	-2.096%	3,504,456	-72.802%
2024-09-19	124.4000	124.4000	116.9250	117.3600	-1.988%	2,556,592	-73.373%
2024-09-18	118.5900	126.1900	118.5900	119.7400	+1.021%	4,101,215	-73.902%
2024-09-17	112.0400	118.7000	111.0952	118.5300	+6.314%	3,433,016	-73.635%
2024-09-16	109.3600	112.7650	107.7200	111.4900	+1.438%	1,746,517	-71.971%
2024-09-13	107.4000	110.4400	107.3500	109.9100	+3.855%	2,320,622	-71.568%
2024-09-12	110.4200	110.5400	105.5500	105.8300	-4.304%	2,321,506	-70.472%
2024-09-11	108.2100	111.2600	106.9000	110.5900	+5.716%	4,118,479	-71.742%
2024-09-10	103.3800	104.8800	100.4800	104.6100	+1.524%	2,209,082	-70.127%
2024-09-09	109.0800	109.8699	102.1100	103.0400	-5.163%	2,557,809	-69.672%
2024-09-06	113.0300	113.6499	107.9500	108.6500	-3.060%	1,619,557	-71.238%
2024-09-05	113.7400	114.7400	111.6400	112.0800	-0.911%	1,138,626	-72.118%
2024-09-04	111.0500	115.0550	111.0000	113.1100	+0.177%	1,345,320	-72.372%
2024-09-03	118.6300	119.2800	112.3400	112.9100	-6.717%	2,334,899	-72.323%
2024-08-30	121.3100	121.9980	118.9000	121.0400	-0.214%	1,880,738	-74.182%
2024-08-29	123.1800	124.5000	121.0100	121.3000	-1.901%	1,597,010	-74.237%
2024-08-28	122.2000	125.7400	121.6686	123.6500	+0.914%	2,252,082	-74.727%
2024-08-27	121.3700	122.9999	118.4600	122.5300	-0.049%	1,994,925	-74.496%
2024-08-26	125.0000	130.0800	122.4600	122.5900	-0.333%	3,059,605	-74.509%
2024-08-23	117.1000	124.2100	116.6400	123.0000	+6.503%	2,715,482	-74.593%
2024-08-22	118.3800	119.7700	115.2000	115.4900	-3.202%	1,252,187	-72.941%
2024-08-21	118.5000	119.8403	117.2600	119.3100	+1.992%	1,798,042	-73.808%
2024-08-20	118.7200	119.9500	116.1800	116.9800	-2.281%	1,015,834	-73.286%
2024-08-19	116.0000	120.8000	115.9300	119.7100	+2.852%	2,145,831	-73.895%
2024-08-16	116.1000	117.7799	115.2750	116.3900	-0.623%	1,373,757	-73.151%
2024-08-15	113.6900	119.7000	112.4100	117.1200	+5.371%	2,734,189	-73.318%
2024-08-14	113.0700	113.2200	109.2700	111.1500	-1.218%	1,510,897	-71.885%
2024-08-13	110.0000	112.7100	109.4000	112.5200	+3.125%	1,745,493	-72.227%
2024-08-12	107.8600	109.8099	107.0901	109.1100	+1.159%	1,696,696	-71.359%
2024-08-09	107.9200	108.8000	105.1100	107.8600	-0.864%	2,381,855	-71.027%
2024-08-08	102.9400	109.3000	102.6700	108.8000	+5.202%	3,053,257	-71.278%
2024-08-07	107.0400	108.8800	103.2109	103.4200	+1.862%	3,236,493	-69.783%
2024-08-06	102.6400	104.8582	100.8000	101.5300	-1.799%	2,760,640	-69.221%
2024-08-05	99.9100	108.4600	96.7800	103.3900	-1.711%	3,874,484	-69.775%
2024-08-02	105.0700	108.4700	103.3100	105.1900	-4.094%	2,845,839	-70.292%
2024-08-01	115.7700	118.2800	109.0400	109.6800	-4.717%	3,238,738	-71.508%
2024-07-31	111.3700	118.5900	110.0700	115.1100	+5.248%	3,601,095	-72.852%
2024-07-30	114.2200	114.2200	109.2300	109.3700	-3.825%	3,573,301	-71.427%
2024-07-29	119.0800	120.9899	112.9000	113.7200	-4.709%	4,487,071	-72.520%
2024-07-26	120.2900	122.9500	117.2400	119.3400	+1.549%	3,573,518	-73.814%
2024-07-25	116.0600	121.0100	115.4800	117.5200	+0.522%	5,060,627	-73.409%
2024-07-24	109.2600	120.1800	107.5600	116.9100	+12.804%	14,730,852	-73.270%
2024-07-23	102.9000	105.6550	102.8800	103.6400	-1.050%	4,438,637	-69.848%
2024-07-22	109.1400	109.2900	102.3000	104.7400	-0.683%	4,192,081	-70.164%
2024-07-19	107.7400	108.6912	105.3150	105.4600	-2.302%	3,225,957	-70.368%
2024-07-18	113.6200	115.2275	105.5800	107.9450	-2.883%	4,898,961	-71.050%
2024-07-17	112.6400	115.2000	108.6200	111.1500	-4.321%	4,347,941	-71.885%
2024-07-16	114.6100	116.4000	111.1200	116.1700	+2.751%	3,551,226	-73.100%
2024-07-15	114.6600	115.8699	110.3500	113.0600	-5.262%	5,344,029	-72.360%
2024-07-12	113.5100	119.7100	113.3000	119.3400	+6.859%	5,613,113	-73.814%
2024-07-11	111.6400	115.2900	108.7501	111.6800	+4.618%	6,070,829	-72.018%
2024-07-10	104.8100	107.2800	102.5500	106.7500	+3.050%	2,958,031	-70.726%
2024-07-09	101.6900	104.7550	100.0400	103.5900	+0.759%	3,178,594	-69.833%
2024-07-08	98.6000	102.9500	97.7600	102.8100	+5.837%	3,508,256	-69.604%
2024-07-05	100.6900	101.4600	97.0000	97.1400	-2.047%	2,840,164	-67.830%
2024-07-03	97.0000	99.1800	95.2500	99.1700	+3.550%	3,956,801	-68.488%
2024-07-02	96.4500	99.5800	95.2100	95.7700	-1.532%	3,717,166	-67.370%
2024-07-01	99.5000	99.7100	96.8800	97.2600	-2.457%	3,085,236	-67.870%
2024-06-28	105.1700	105.5500	98.3700	99.7100	-5.246%	5,442,424	-68.659%
2024-06-27	102.9500	106.4900	101.5800	105.2300	+2.215%	3,154,287	-70.303%
2024-06-26	101.3600	103.1600	100.4100	102.9500	+1.080%	4,446,000	-69.645%
2024-06-25	106.9400	108.0000	101.5200	101.8500	-5.712%	5,557,435	-69.318%
2024-06-24	106.9200	109.1100	104.5501	108.0200	+1.266%	4,813,742	-71.070%
2024-06-21	107.8300	108.8000	105.4200	106.6700	-1.750%	5,566,067	-70.704%
2024-06-20	110.9200	113.0000	107.6450	108.5700	-8.772%	7,515,319	-71.217%
2024-06-18	119.5000	121.1900	118.2500	119.0100	-1.506%	2,665,574	-73.742%
2024-06-17	123.6700	124.2025	118.3200	120.8300	-3.033%	3,642,781	-74.137%

document.getElementById("RKKXvB").onerror = function(){this.style.display='none';}; .dark-mode .dq5YV6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dq5YV6{ color: #333333; background-color: white; border: 2px solid #333333; }ENPHEnphase Energy, Inc.stock NASDAQ

ENPH
Enphase Energy, Inc.
stock NASDAQ