Education
About Us
Working with TipRanks
Follow Us
Enphase Energy (ENPH)
NASDAQ:ENPH
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 31, 2025
30.13
31.10
30.00
30.51
30.51
+1.26%
8,550,893
1.06
Oct 30, 2025
30.68
31.00
29.96
30.13
30.13
-3.24%
10,099,960
1.25
Oct 29, 2025
31.70
33.44
30.81
31.14
31.14
-15.15%
26,361,410
3.40
Oct 28, 2025
37.00
37.16
36.20
36.70
36.70
-0.30%
12,850,060
1.67
Oct 27, 2025
37.01
37.55
36.23
36.81
36.81
+1.60%
6,049,213
0.79
Oct 24, 2025
36.36
37.29
36.10
36.23
36.23
+1.66%
5,645,664
0.73
Oct 23, 2025
35.21
35.95
34.69
35.64
35.64
-1.22%
5,574,757
0.72
Oct 22, 2025
36.45
37.00
34.87
36.08
36.08
-2.72%
5,653,674
0.72
Oct 21, 2025
37.87
38.05
36.84
37.09
37.09
-1.30%
4,130,634
0.50
Oct 20, 2025
37.25
38.41
36.95
37.58
37.58
+2.79%
5,128,941
0.61
Oct 17, 2025
37.11
37.19
36.04
36.56
36.56
-2.66%
5,645,424
0.66
Oct 16, 2025
37.62
38.18
36.71
37.56
37.56
+0.05%
5,821,062
0.68
Oct 15, 2025
37.44
39.55
37.05
37.54
37.54
+3.02%
8,496,807
1.00
Rows: