Enphase Energy Inc. (ENPH)
NASDAQ: ENPH
· Real-Time Price · USD
37.74
0.73 (1.97%)
At close: Oct 02, 2025, 3:59 PM
37.78
0.11%
After-hours: Oct 02, 2025, 07:59 PM EDT
ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 37.80 | 38.20 | 37.07 | 37.74 | 37.74 | 1.97% | 5,032,103 |
| Oct 1, 2025 | 35.94 | 37.39 | 35.88 | 37.01 | 37.01 | 4.58% | 6,579,800 |
| Sep 30, 2025 | 36.13 | 36.26 | 35.06 | 35.39 | 35.39 | -1.91% | 5,887,900 |
| Sep 29, 2025 | 36.76 | 36.91 | 35.88 | 36.08 | 36.08 | -1.15% | 6,910,300 |
| Sep 26, 2025 | 36.99 | 36.99 | 35.56 | 36.50 | 36.50 | -1.56% | 5,254,510 |
| Sep 25, 2025 | 37.10 | 37.16 | 36.11 | 37.08 | 37.08 | -2.40% | 6,379,043 |
| Sep 24, 2025 | 37.68 | 39.05 | 37.53 | 37.99 | 37.99 | 1.69% | 6,014,715 |
| Sep 23, 2025 | 41.28 | 41.28 | 37.28 | 37.36 | 37.36 | -7.75% | 9,101,500 |
| Sep 22, 2025 | 38.75 | 40.74 | 38.53 | 40.50 | 40.50 | 5.41% | 9,081,200 |
| Sep 19, 2025 | 38.42 | 39.02 | 37.52 | 38.42 | 38.42 | -0.05% | 41,411,900 |
| Sep 18, 2025 | 39.60 | 39.60 | 37.45 | 38.44 | 38.44 | -0.72% | 8,642,534 |
| Sep 17, 2025 | 39.12 | 40.86 | 38.12 | 38.72 | 38.72 | -0.69% | 8,156,800 |
| Sep 16, 2025 | 38.31 | 39.50 | 37.50 | 38.99 | 38.99 | 2.66% | 7,011,000 |
| Sep 15, 2025 | 37.86 | 38.62 | 37.00 | 37.98 | 37.98 | 0.93% | 6,694,711 |
| Sep 12, 2025 | 37.54 | 38.40 | 37.22 | 37.63 | 37.63 | 0.83% | 6,466,132 |
| Sep 11, 2025 | 37.25 | 39.09 | 37.11 | 37.32 | 37.32 | 0.54% | 6,648,604 |
| Sep 10, 2025 | 38.49 | 39.18 | 36.87 | 37.12 | 37.12 | -2.16% | 5,559,800 |
| Sep 9, 2025 | 38.92 | 39.47 | 36.88 | 37.94 | 37.94 | -2.24% | 9,337,342 |
| Sep 8, 2025 | 39.58 | 39.64 | 37.95 | 38.81 | 38.81 | -2.12% | 7,661,600 |
| Sep 5, 2025 | 37.30 | 39.85 | 37.30 | 39.65 | 39.65 | 8.57% | 10,718,100 |
Page 1 of 136