Enphase Energy Inc. (ENPH)
NASDAQ: ENPH
· Real-Time Price · USD
32.23
-1.99 (-5.82%)
At close: Aug 14, 2025, 3:59 PM
32.34
0.34%
Pre-market: Aug 15, 2025, 09:18 AM EDT
ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.24 | 33.49 | 31.30 | 32.22 | 32.22 | -5.84% | 10,065,258 |
| Aug 13, 2025 | 33.25 | 34.77 | 32.86 | 34.22 | 34.22 | 1.97% | 6,994,127 |
| Aug 12, 2025 | 32.87 | 33.70 | 32.18 | 33.56 | 33.56 | 3.04% | 6,713,716 |
| Aug 11, 2025 | 33.44 | 34.30 | 32.35 | 32.57 | 32.57 | 0.40% | 7,807,839 |
| Aug 8, 2025 | 32.08 | 32.54 | 31.58 | 32.44 | 32.44 | 2.04% | 8,055,144 |
| Aug 7, 2025 | 31.13 | 32.18 | 30.65 | 31.79 | 31.79 | 5.58% | 10,498,732 |
| Aug 6, 2025 | 31.69 | 31.88 | 29.89 | 30.11 | 30.11 | -5.64% | 8,119,900 |
| Aug 5, 2025 | 31.76 | 32.35 | 31.25 | 31.91 | 31.91 | 0.69% | 4,593,700 |
| Aug 4, 2025 | 31.52 | 32.12 | 31.20 | 31.69 | 31.69 | 0.83% | 5,741,118 |
| Aug 1, 2025 | 32.45 | 32.93 | 31.13 | 31.43 | 31.43 | -2.87% | 7,597,200 |
| Jul 31, 2025 | 33.10 | 33.32 | 31.98 | 32.36 | 32.36 | -3.11% | 7,546,901 |
| Jul 30, 2025 | 33.41 | 34.30 | 32.86 | 33.40 | 33.40 | -0.24% | 7,748,100 |
| Jul 29, 2025 | 34.84 | 34.92 | 33.42 | 33.48 | 33.48 | -4.21% | 7,021,500 |
| Jul 28, 2025 | 35.79 | 35.95 | 34.52 | 34.95 | 34.95 | -1.30% | 6,579,600 |
| Jul 25, 2025 | 35.66 | 35.82 | 34.96 | 35.41 | 35.41 | -0.31% | 9,321,600 |
| Jul 24, 2025 | 36.65 | 37.27 | 35.03 | 35.52 | 35.52 | -2.63% | 10,703,845 |
| Jul 23, 2025 | 40.03 | 40.30 | 35.90 | 36.48 | 36.48 | -14.16% | 28,643,400 |
| Jul 22, 2025 | 40.17 | 43.25 | 39.97 | 42.50 | 42.50 | 7.16% | 18,220,100 |
| Jul 21, 2025 | 39.83 | 40.88 | 39.13 | 39.66 | 39.66 | 0.20% | 8,711,902 |
| Jul 18, 2025 | 39.09 | 39.89 | 38.66 | 39.58 | 39.58 | 2.17% | 6,584,400 |