Enphase Energy (ENPH)
NASDAQ:ENPH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
33.99
34.20
32.25
32.56
32.56
+1.62%
6,144,021
0.94
Apr 07, 2026
33.24
33.43
31.08
32.04
32.04
-4.76%
8,540,579
1.32
Apr 06, 2026
35.13
35.54
33.30
33.64
33.64
-3.67%
5,857,508
0.90
Apr 03, 2026
36.84
38.45
34.86
34.92
34.92
0.00%
0
0.00
Apr 02, 2026
36.84
38.45
34.86
34.92
34.92
-8.78%
6,442,021
0.98
Apr 01, 2026
38.23
38.80
37.71
38.28
38.28
+1.24%
4,044,310
0.61
Mar 31, 2026
36.05
37.99
35.96
37.81
37.81
+6.09%
4,668,631
0.71
Mar 30, 2026
38.31
38.33
35.21
35.64
35.64
-5.81%
5,347,081
0.81
Mar 27, 2026
39.35
39.35
37.07
37.84
37.84
-5.82%
6,471,537
0.99
Mar 26, 2026
41.43
42.50
39.98
40.18
40.18
-5.53%
4,235,548
0.65
Mar 25, 2026
40.99
42.69
39.91
42.53
42.53
+3.81%
4,774,480
0.74
Mar 24, 2026
40.30
41.54
40.18
40.97
40.97
+0.52%
4,500,822
0.70
Mar 23, 2026
44.70
44.85
40.71
40.76
40.76
-7.59%
5,847,944
0.90
Mar 20, 2026
44.56
46.87
43.43
44.11
44.11
-1.19%
6,988,878
1.08
Mar 19, 2026
42.12
44.88
41.67
44.64
44.64
+3.14%
4,735,068
0.73
Mar 18, 2026
44.11
44.36
42.52
43.28
43.28
-3.18%
4,209,001
0.65
Mar 17, 2026
46.11
46.40
43.91
44.70
44.70
-2.59%
4,526,991
0.69
Mar 16, 2026
44.75
46.18
44.74
45.89
45.89
+4.13%
4,245,474
0.65
Mar 13, 2026
43.47
45.53
43.10
44.07
44.07
+3.45%
4,062,623
0.62
Mar 12, 2026
42.76
42.76
41.57
42.60
42.60
-1.71%
3,696,970
0.56
Mar 11, 2026
43.16
44.64
42.93
43.34
43.34
-0.57%
3,517,771
0.53
Mar 10, 2026
41.38
43.84
41.23
43.59
43.59
+6.68%
5,346,598
0.80
Mar 09, 2026
39.55
41.15
38.43
40.86
40.86
+1.57%
6,461,722
0.97
Mar 06, 2026
40.06
41.39
39.51
40.23
40.23
-2.24%
5,982,840
0.89
Mar 05, 2026
42.09
42.67
40.45
41.15
41.15
-3.54%
5,791,857
0.85
Mar 04, 2026
43.36
43.78
42.10
42.66
42.66
-1.25%
3,269,040
0.48
Mar 03, 2026
42.93
43.46
41.78
43.20
43.20
-3.38%
3,581,859
0.52
Mar 02, 2026
41.41
45.73
41.01
44.71
44.71
+5.77%
6,116,617
0.89
Feb 27, 2026
44.93
45.16
41.13
42.27
42.27
-7.65%
6,853,218
1.01
Feb 26, 2026
47.51
48.34
45.55
45.77
45.77
-5.61%
5,023,664
0.74
Feb 25, 2026
50.28
50.83
48.44
48.49
48.49
-2.51%
5,972,527
0.87
Feb 24, 2026
47.41
49.97
46.83
49.74
49.74
+4.94%
5,973,440
0.87
Feb 23, 2026
46.00
47.45
45.27
47.40
47.40
+1.80%
4,425,038
0.64
Feb 20, 2026
43.99
46.60
43.75
46.56
46.56
+5.22%
5,731,288
0.83
Feb 19, 2026
45.72
45.85
43.61
44.25
44.25
-3.89%
4,829,104
0.70
Feb 18, 2026
46.92
47.20
44.68
46.04
46.04
+0.88%
4,736,763
0.68
Feb 17, 2026
43.29
46.17
43.07
45.64
45.64
+4.94%
6,112,544
0.88
Feb 16, 2026
44.21
44.87
43.00
43.49
43.49
0.00%
0
0.00
Feb 13, 2026
44.21
44.87
43.00
43.49
43.49
-1.47%
4,748,884
0.67
Feb 12, 2026
48.02
48.49
43.03
44.14
44.14
-8.48%
8,674,168
1.22
Feb 11, 2026
51.07
51.84
47.17
48.23
48.23
-4.12%
8,035,075
1.13
Feb 10, 2026
50.93
52.24
48.32
50.25
50.25
-0.10%
8,133,605
1.14
Feb 09, 2026
50.01
50.88
47.57
50.30
50.30
+1.00%
6,911,887
0.96
Feb 06, 2026
48.62
51.50
47.37
49.80
49.80
+5.35%
11,018,290
1.55
Feb 05, 2026
50.62
52.24
47.04
47.27
47.27
-8.52%
11,739,750
1.65
Feb 04, 2026
48.00
52.93
47.77
51.67
51.67
+38.60%
49,943,141
7.67
Feb 03, 2026
36.34
38.08
35.94
37.28
37.28
+2.22%
11,415,400
1.77
Feb 02, 2026
36.68
36.97
35.45
36.47
36.47
-1.38%
6,169,013
0.95
Jan 30, 2026
37.87
38.90
36.56
36.98
36.98
-3.32%
4,660,223
0.71
Jan 29, 2026
40.26
40.28
36.78
38.25
38.25
-5.49%
8,241,872
1.20
Rows: