Education
About Us
Working with TipRanks
Follow Us
Enphase Energy (ENPH)
NASDAQ:ENPH
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
36.44
37.45
35.96
36.13
36.13
-0.66%
3,977,994
0.57
Jan 13, 2026
36.68
36.81
35.31
36.37
36.37
-0.85%
6,470,888
0.93
Jan 12, 2026
35.00
37.65
34.95
36.68
36.68
+4.15%
8,476,910
1.22
Jan 09, 2026
36.07
36.31
34.54
35.22
35.22
-0.59%
5,251,840
0.75
Jan 08, 2026
34.26
36.24
34.12
35.43
35.43
+2.13%
7,969,412
1.14
Jan 07, 2026
34.75
35.35
33.94
34.69
34.69
-0.17%
5,051,775
0.72
Jan 06, 2026
34.21
35.55
34.19
34.75
34.75
+2.21%
5,584,390
0.80
Jan 05, 2026
34.88
35.24
33.59
34.00
34.00
+0.74%
5,650,318
0.81
Jan 02, 2026
32.25
34.76
32.25
33.75
33.75
+5.30%
7,645,076
1.10
Dec 31, 2025
32.15
32.30
31.70
32.05
32.05
-0.43%
3,141,027
0.45
Dec 30, 2025
33.21
33.25
32.17
32.19
32.19
-2.84%
3,907,609
0.55
Dec 29, 2025
32.80
33.91
32.70
33.13
33.13
+0.39%
4,009,268
0.56
Dec 26, 2025
32.86
33.15
32.49
33.00
33.00
+0.46%
2,505,941
0.35
Dec 24, 2025
32.13
32.87
32.02
32.85
32.85
+1.96%
1,795,147
0.25
Dec 23, 2025
33.28
33.40
31.56
32.22
32.22
-3.82%
5,424,936
0.75
Dec 22, 2025
33.55
34.12
33.17
33.50
33.50
+0.75%
5,810,393
0.80
Dec 19, 2025
32.97
33.49
32.48
33.25
33.25
+0.88%
6,160,085
0.84
Dec 18, 2025
32.67
33.78
32.58
32.96
32.96
+4.27%
6,810,781
0.87
Dec 17, 2025
31.94
33.10
31.56
31.61
31.61
-0.78%
6,287,701
0.80
Dec 16, 2025
31.71
33.01
31.41
31.86
31.86
+1.56%
4,659,221
0.59
Dec 15, 2025
32.24
32.25
31.13
31.37
31.37
-2.52%
6,680,091
0.84
Dec 12, 2025
33.13
33.35
31.94
32.18
32.18
-2.51%
5,259,974
0.66
Dec 11, 2025
32.70
33.32
32.10
33.01
33.01
+0.67%
5,590,094
0.70
Dec 10, 2025
31.30
33.29
31.21
32.79
32.79
+3.93%
7,259,713
0.91
Dec 09, 2025
31.00
32.60
30.93
31.55
31.55
+0.99%
6,853,675
0.86
Dec 08, 2025
30.76
31.47
30.76
31.24
31.24
-0.03%
5,681,616
0.71
Dec 05, 2025
30.79
32.71
30.35
31.25
31.25
+1.59%
10,644,420
1.33
Dec 04, 2025
29.21
31.09
29.01
30.76
30.76
+4.66%
8,099,671
1.01
Dec 03, 2025
29.35
29.60
28.70
29.39
29.39
+0.93%
5,310,479
0.66
Dec 02, 2025
28.89
29.64
28.70
29.12
29.12
+1.89%
5,359,219
0.67
Dec 01, 2025
28.30
29.43
28.13
28.58
28.58
-0.94%
7,662,374
0.96
Nov 28, 2025
28.19
29.04
28.09
28.85
28.85
+3.70%
3,193,385
0.40
Nov 26, 2025
27.86
28.32
27.63
27.82
27.82
+0.40%
5,820,159
0.73
Nov 25, 2025
26.75
27.93
26.42
27.71
27.71
+3.47%
6,891,424
0.87
Nov 24, 2025
26.85
27.08
26.49
26.78
26.78
-0.56%
5,228,064
0.66
Nov 21, 2025
26.11
27.54
25.78
26.93
26.93
+3.10%
6,822,518
0.86
Nov 20, 2025
27.21
28.18
26.08
26.12
26.12
-2.86%
6,309,333
0.79
Nov 19, 2025
27.54
28.23
26.84
26.89
26.89
-2.57%
6,206,792
0.78
Nov 18, 2025
27.24
28.26
27.19
27.60
27.60
+0.25%
5,854,867
0.73
Nov 17, 2025
28.52
28.72
27.36
27.53
27.53
-4.01%
7,220,873
0.90
Nov 14, 2025
28.27
29.83
28.14
28.68
28.68
-0.80%
9,041,481
1.12
Nov 13, 2025
30.40
30.81
28.64
28.91
28.91
-5.86%
7,812,388
0.94
Nov 12, 2025
31.13
31.97
30.42
30.71
30.71
-0.42%
6,675,157
0.80
Nov 11, 2025
33.04
33.07
30.75
30.84
30.84
-6.09%
8,313,832
1.00
Nov 10, 2025
30.91
33.29
30.43
32.84
32.84
+8.67%
11,501,530
1.39
Nov 07, 2025
30.38
30.61
29.02
30.22
30.22
-3.05%
7,590,300
0.92
Nov 06, 2025
32.36
32.80
30.60
31.17
31.17
-3.20%
6,864,183
0.83
Nov 05, 2025
29.15
32.46
29.06
32.20
32.20
+11.00%
12,636,050
1.53
Nov 04, 2025
29.18
30.50
28.86
29.01
29.01
-1.69%
11,839,450
1.44
Nov 03, 2025
30.48
30.48
29.44
29.51
29.51
-3.28%
7,912,598
0.97
Rows: