Enphase Energy Inc. (ENPH)
NASDAQ: ENPH
· Real-Time Price · USD
37.12
-0.82 (-2.16%)
At close: Sep 10, 2025, 3:59 PM
37.14
0.05%
After-hours: Sep 10, 2025, 07:59 PM EDT
ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.49 | 39.18 | 36.87 | 37.12 | 37.12 | -2.16% | 5,542,777 |
| 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 |
| Sep 4, 2025 | 37.08 | 37.08 | 35.56 | 36.52 | 36.52 | -1.51% | 5,562,200 |
| Sep 3, 2025 | 37.04 | 38.02 | 37.04 | 37.08 | 37.08 | 0.27% | 4,386,825 |
| Sep 2, 2025 | 36.46 | 37.30 | 35.91 | 36.98 | 36.98 | -1.91% | 5,709,315 |
| Aug 29, 2025 | 37.60 | 38.70 | 37.19 | 37.70 | 37.70 | 0.32% | 4,036,800 |
| Aug 28, 2025 | 38.09 | 38.23 | 37.16 | 37.58 | 37.58 | 0.05% | 3,874,600 |
| Aug 27, 2025 | 37.65 | 38.42 | 37.40 | 37.56 | 37.56 | -1.05% | 4,556,244 |
| Aug 26, 2025 | 38.50 | 39.57 | 37.84 | 37.96 | 37.96 | -0.71% | 7,133,042 |
| Aug 25, 2025 | 37.60 | 38.48 | 37.25 | 38.23 | 38.23 | 0.13% | 5,366,700 |
| Aug 22, 2025 | 35.07 | 38.45 | 34.80 | 38.18 | 38.18 | 10.41% | 10,315,325 |
| Aug 21, 2025 | 35.75 | 36.09 | 34.04 | 34.58 | 34.58 | -3.08% | 6,432,908 |
| Aug 20, 2025 | 36.00 | 36.79 | 35.50 | 35.68 | 35.68 | -1.52% | 5,392,400 |
| Aug 19, 2025 | 35.74 | 36.96 | 35.40 | 36.23 | 36.23 | 1.29% | 9,284,100 |
| Aug 18, 2025 | 36.15 | 37.39 | 35.64 | 35.77 | 35.77 | 2.67% | 13,654,600 |
| Aug 15, 2025 | 32.21 | 37.07 | 32.21 | 34.84 | 34.84 | 8.13% | 20,906,430 |
| Aug 14, 2025 | 33.24 | 33.49 | 31.30 | 32.22 | 32.22 | -5.84% | 10,133,800 |
| Aug 13, 2025 | 33.25 | 34.77 | 32.86 | 34.22 | 34.22 | 1.97% | 6,994,127 |