Enphase Energy, Inc.ENPHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $36.65 | $36.86 | $35.45 | $36.47 | 6.06M |
| 1/30/2026 | $37.87 | $38.90 | $36.56 | $36.98 | 4.66M |
| 1/29/2026 | $40.26 | $40.28 | $36.78 | $38.25 | 8.24M |
| 1/28/2026 | $40.70 | $41.77 | $39.93 | $40.47 | 5.03M |
| 1/27/2026 | $39.26 | $40.47 | $38.61 | $39.93 | 5.80M |
| 1/26/2026 | $38.80 | $40.36 | $38.59 | $39.42 | 5.68M |
| 1/23/2026 | $41.50 | $42.63 | $39.42 | $39.46 | 9.05M |
| 1/22/2026 | $36.94 | $41.15 | $36.90 | $40.48 | 13.88M |
| 1/21/2026 | $35.20 | $35.98 | $34.82 | $35.97 | 4.64M |
| 1/20/2026 | $35.74 | $36.13 | $33.65 | $34.52 | 8.56M |
| 1/16/2026 | $35.35 | $35.79 | $34.70 | $34.98 | 4.89M |
| 1/15/2026 | $36.25 | $36.32 | $34.85 | $35.36 | 5.36M |
| 1/14/2026 | $36.44 | $37.45 | $35.96 | $36.13 | 3.98M |
| 1/13/2026 | $36.68 | $36.81 | $35.31 | $36.37 | 6.47M |
| 1/12/2026 | $35.00 | $37.65 | $34.95 | $36.68 | 8.48M |
| 1/9/2026 | $36.07 | $36.31 | $34.54 | $35.22 | 5.25M |
| 1/8/2026 | $34.26 | $36.24 | $34.12 | $35.43 | 7.97M |
| 1/7/2026 | $34.75 | $35.35 | $33.94 | $34.69 | 5.05M |
| 1/6/2026 | $34.21 | $35.55 | $34.19 | $34.75 | 5.58M |
| 1/5/2026 | $34.88 | $35.24 | $33.59 | $34.00 | 5.65M |
| 1/2/2026 | $32.25 | $34.76 | $32.25 | $33.75 | 7.65M |
| 12/31/2025 | $32.15 | $32.30 | $31.70 | $32.05 | 3.14M |
| 12/30/2025 | $33.21 | $33.25 | $32.17 | $32.19 | 3.91M |
| 12/29/2025 | $32.80 | $33.91 | $32.70 | $33.13 | 4.01M |
| 12/26/2025 | $32.86 | $33.15 | $32.49 | $33.00 | 2.51M |
| 12/24/2025 | $32.13 | $32.87 | $32.02 | $32.85 | 1.80M |
| 12/23/2025 | $33.28 | $33.40 | $31.56 | $32.22 | 5.42M |
| 12/22/2025 | $33.55 | $34.12 | $33.17 | $33.50 | 5.81M |
| 12/19/2025 | $32.97 | $33.49 | $32.48 | $33.25 | 6.16M |
| 12/18/2025 | $32.67 | $33.78 | $32.58 | $32.96 | 6.81M |
| 12/17/2025 | $31.94 | $33.10 | $31.56 | $31.61 | 6.29M |
| 12/16/2025 | $31.71 | $33.01 | $31.41 | $31.86 | 4.66M |
| 12/15/2025 | $32.24 | $32.25 | $31.13 | $31.37 | 6.68M |
| 12/12/2025 | $33.13 | $33.35 | $31.94 | $32.18 | 5.26M |
| 12/11/2025 | $32.70 | $33.32 | $32.10 | $33.01 | 5.59M |
| 12/10/2025 | $31.30 | $33.29 | $31.21 | $32.79 | 7.26M |
| 12/9/2025 | $31.00 | $32.60 | $30.93 | $31.55 | 6.85M |
| 12/8/2025 | $30.76 | $31.47 | $30.76 | $31.24 | 5.68M |
| 12/5/2025 | $30.79 | $32.71 | $30.35 | $31.25 | 10.64M |
| 12/4/2025 | $29.21 | $31.09 | $29.01 | $30.76 | 8.10M |
| 12/3/2025 | $29.35 | $29.60 | $28.70 | $29.39 | 5.31M |
| 12/2/2025 | $28.89 | $29.64 | $28.70 | $29.12 | 5.36M |
| 12/1/2025 | $28.30 | $29.43 | $28.13 | $28.58 | 7.66M |
| 11/28/2025 | $28.19 | $29.04 | $28.09 | $28.85 | 3.19M |
| 11/26/2025 | $27.86 | $28.32 | $27.63 | $27.82 | 5.82M |
| 11/25/2025 | $26.75 | $27.93 | $26.42 | $27.71 | 6.89M |
| 11/24/2025 | $26.85 | $27.08 | $26.49 | $26.78 | 5.23M |
| 11/21/2025 | $26.11 | $27.54 | $25.78 | $26.93 | 6.82M |
| 11/20/2025 | $27.21 | $28.18 | $26.08 | $26.12 | 6.31M |
| 11/19/2025 | $27.54 | $28.23 | $26.84 | $26.89 | 6.21M |
| 11/18/2025 | $27.24 | $28.26 | $27.19 | $27.60 | 5.85M |
| 11/17/2025 | $28.52 | $28.72 | $27.36 | $27.53 | 7.22M |
| 11/14/2025 | $28.27 | $29.83 | $28.14 | $28.68 | 9.04M |
| 11/13/2025 | $30.40 | $30.81 | $28.64 | $28.91 | 7.81M |
| 11/12/2025 | $31.13 | $31.97 | $30.42 | $30.71 | 6.68M |
| 11/11/2025 | $33.04 | $33.07 | $30.75 | $30.84 | 8.31M |
| 11/10/2025 | $30.91 | $33.29 | $30.43 | $32.84 | 11.50M |
| 11/7/2025 | $30.38 | $30.61 | $29.02 | $30.22 | 7.59M |
| 11/6/2025 | $32.36 | $32.80 | $30.60 | $31.17 | 6.86M |
| 11/5/2025 | $29.15 | $32.46 | $29.06 | $32.20 | 12.64M |