Want to see ENPH full AI Analyst Report?
Enphase Energy (ENPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.44 | 25.69 | 24.66 | 25.65 | 25.65 | -0.81% | 7,336,017 | 1.47 |
| Oct 29, 2026 | 24.94 | 25.90 | 24.18 | 25.86 | 25.86 | +3.48% | 10,116,440 | 2.06 |
| Oct 28, 2026 | 23.85 | 25.95 | 23.83 | 24.99 | 24.99 | -16.03% | 26,581,670 | 5.80 |
| Oct 27, 2026 | 30.83 | 31.84 | 29.27 | 29.76 | 29.76 | -1.98% | 15,652,550 | 3.54 |
| Oct 26, 2026 | 31.75 | 31.75 | 29.86 | 30.36 | 30.36 | -3.92% | 4,227,692 | 0.94 |
| Oct 23, 2026 | 30.90 | 32.02 | 30.88 | 31.60 | 31.60 | +0.80% | 3,647,809 | 0.80 |
| Oct 22, 2026 | 31.29 | 32.03 | 30.86 | 31.35 | 31.35 | -2.00% | 4,212,084 | 0.92 |
| Oct 21, 2026 | 32.71 | 32.92 | 31.62 | 31.99 | 31.99 | -0.74% | 3,268,454 | 0.71 |
| Oct 20, 2026 | 30.37 | 32.28 | 30.25 | 32.23 | 32.23 | +5.22% | 4,725,951 | 1.03 |
| Oct 19, 2026 | 30.88 | 30.94 | 29.79 | 30.63 | 30.63 | +0.03% | 3,482,850 | 0.76 |
| Oct 16, 2026 | 30.64 | 31.75 | 30.36 | 30.62 | 30.62 | -0.65% | 7,571,321 | 1.68 |
| Oct 15, 2026 | 28.63 | 30.85 | 28.59 | 30.82 | 30.82 | +5.01% | 5,403,537 | 1.20 |
| Oct 14, 2026 | 31.15 | 31.35 | 28.94 | 29.35 | 29.35 | -8.37% | 8,289,809 | 1.87 |
| Oct 13, 2026 | 31.04 | 32.35 | 30.80 | 32.03 | 32.03 | +1.71% | 4,764,464 | 1.08 |
| Oct 12, 2026 | 32.78 | 32.81 | 31.34 | 31.49 | 31.49 | -4.02% | 4,201,136 | 0.96 |
| Oct 09, 2026 | 33.04 | 33.36 | 31.96 | 32.81 | 32.81 | -0.30% | 3,751,298 | 0.86 |
| Oct 08, 2026 | 33.18 | 33.18 | 31.64 | 32.91 | 32.91 | -1.76% | 5,099,999 | 1.17 |
| Oct 07, 2026 | 32.53 | 33.51 | 32.49 | 33.50 | 33.50 | -1.21% | 3,472,850 | 0.80 |
| Oct 06, 2026 | 33.41 | 34.16 | 33.00 | 33.91 | 33.91 | +1.38% | 4,016,048 | 0.92 |
| Oct 05, 2026 | 33.23 | 33.56 | 31.98 | 33.45 | 33.45 | -0.06% | 3,735,979 | 0.86 |
| Oct 02, 2026 | 33.60 | 34.19 | 33.15 | 33.47 | 33.47 | +1.98% | 4,675,923 | 1.07 |
| Oct 01, 2026 | 32.59 | 33.24 | 31.58 | 32.82 | 32.82 | -0.52% | 5,082,532 | 1.16 |
| Sep 30, 2026 | 32.38 | 33.90 | 32.08 | 32.99 | 32.99 | +3.64% | 5,771,485 | 1.35 |
| Sep 29, 2026 | 31.25 | 32.01 | 30.54 | 31.83 | 31.83 | +2.98% | 5,716,220 | 1.33 |
| Sep 28, 2026 | 32.16 | 32.16 | 30.89 | 30.91 | 30.91 | -4.60% | 5,461,295 | 1.26 |
| Sep 25, 2026 | 33.02 | 33.22 | 32.35 | 32.40 | 32.40 | -1.28% | 4,155,024 | 0.92 |
| Sep 24, 2026 | 32.81 | 33.00 | 31.54 | 32.82 | 32.82 | -0.76% | 7,037,766 | 1.56 |
| Sep 23, 2026 | 34.55 | 34.71 | 32.73 | 33.07 | 33.07 | -3.92% | 5,559,465 | 1.22 |
| Sep 22, 2026 | 35.27 | 35.35 | 34.33 | 34.42 | 34.42 | -0.98% | 3,469,089 | 0.75 |
| Sep 21, 2026 | 34.64 | 34.99 | 33.56 | 34.76 | 34.76 | +0.35% | 5,344,172 | 1.16 |
| Sep 18, 2026 | 36.10 | 36.14 | 34.19 | 34.64 | 34.64 | -3.83% | 7,150,505 | 1.56 |
| Sep 17, 2026 | 36.11 | 36.75 | 35.70 | 36.02 | 36.02 | +1.29% | 3,866,163 | 0.84 |
| Sep 16, 2026 | 37.15 | 37.15 | 34.91 | 35.56 | 35.56 | -3.16% | 3,948,389 | 0.83 |
| Sep 15, 2026 | 36.91 | 37.24 | 35.88 | 36.72 | 36.72 | +0.16% | 3,065,904 | 0.63 |
| Sep 14, 2026 | 35.24 | 37.49 | 35.22 | 36.66 | 36.66 | +0.85% | 3,686,707 | 0.75 |
| Sep 11, 2026 | 36.99 | 37.74 | 36.31 | 36.35 | 36.35 | -1.38% | 3,113,975 | 0.63 |
| Sep 10, 2026 | 35.73 | 38.27 | 34.65 | 36.86 | 36.86 | +0.38% | 4,767,919 | 0.96 |
| Sep 09, 2026 | 38.91 | 39.54 | 36.30 | 36.72 | 36.72 | -5.43% | 5,244,145 | 1.06 |
| Sep 08, 2026 | 37.69 | 39.23 | 37.11 | 38.83 | 38.83 | +6.76% | 6,468,670 | 1.31 |
| Sep 07, 2026 | 36.23 | 36.49 | 35.64 | 36.37 | 36.37 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 36.23 | 36.49 | 35.64 | 36.37 | 36.37 | +0.17% | 2,639,894 | 0.51 |
| Sep 03, 2026 | 35.50 | 36.36 | 34.82 | 36.31 | 36.31 | +2.22% | 3,737,489 | 0.71 |
| Sep 02, 2026 | 35.48 | 36.10 | 34.45 | 35.52 | 35.52 | -0.06% | 5,251,392 | 1.00 |
| Sep 01, 2026 | 35.66 | 36.08 | 35.15 | 35.54 | 35.54 | -2.42% | 4,205,330 | 0.80 |
| Aug 31, 2026 | 36.83 | 37.22 | 35.98 | 36.42 | 36.42 | -2.23% | 3,920,648 | 0.73 |
| Aug 28, 2026 | 39.11 | 39.29 | 36.68 | 37.25 | 37.25 | -5.10% | 4,359,860 | 0.80 |
| Aug 27, 2026 | 39.00 | 39.39 | 37.82 | 39.25 | 39.25 | +2.17% | 4,177,662 | 0.76 |
| Aug 26, 2026 | 37.35 | 39.00 | 36.82 | 38.42 | 38.42 | +2.85% | 4,334,586 | 0.78 |
| Aug 25, 2026 | 37.75 | 38.05 | 36.77 | 37.35 | 37.35 | +0.46% | 4,013,804 | 0.71 |
| Aug 24, 2026 | 38.03 | 38.44 | 37.03 | 37.18 | 37.18 | -3.70% | 4,171,166 | 0.72 |