5 DAY PERFORMANCE
+12.10%
1 MONTH PERFORMANCE
+30.25%
3 MONTH PERFORMANCE
-6.05%
6 MONTH PERFORMANCE
+41.34%
YEAR-TO-DATE PERFORMANCE
+27.49%
1 YEAR PERFORMANCE
-10.45%
Enphase Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.50 | $42.00 (9.09%) | $42.90 | $37.65 | 11.49 M | $5.34 B |
| 05/12/2026 | $37.16 | $37.48 (0.86%) | $37.75 | $35.63 | 5.00 M | $4.92 B |
| 05/11/2026 | $36.58 | $37.65 (2.93%) | $39.41 | $36.54 | 6.51 M | $4.94 B |
| 05/08/2026 | $35.89 | $36.45 (1.56%) | $37.06 | $35.21 | 3.71 M | $4.79 B |
| 05/07/2026 | $36.12 | $35.47 (-1.8%) | $37.28 | $34.77 | 4.72 M | $4.66 B |
| 05/06/2026 | $35.92 | $35.80 (-0.33%) | $36.00 | $34.48 | 4.83 M | $4.70 B |
| 05/05/2026 | $33.10 | $36.02 (8.82%) | $36.36 | $32.84 | 8.53 M | $4.73 B |
| 05/04/2026 | $33.76 | $32.54 (-3.61%) | $34.06 | $31.88 | 5.52 M | $4.27 B |
| 05/01/2026 | $33.24 | $33.85 (1.84%) | $34.34 | $32.74 | 5.87 M | $4.45 B |
| 04/30/2026 | $31.65 | $32.96 (4.14%) | $33.98 | $31.18 | 9.94 M | $4.33 B |
| 04/29/2026 | $34.02 | $31.19 (-8.32%) | $34.20 | $29.90 | 17.28 M | $4.10 B |
| 04/28/2026 | $35.15 | $34.30 (-2.42%) | $35.41 | $34.22 | 9.71 M | $4.50 B |
| 04/27/2026 | $35.57 | $35.24 (-0.93%) | $36.38 | $34.42 | 4.41 M | $4.63 B |
| 04/24/2026 | $36.78 | $35.77 (-2.75%) | $36.94 | $35.06 | 5.22 M | $4.68 B |
| 04/23/2026 | $35.57 | $36.16 (1.66%) | $36.50 | $34.61 | 7.63 M | $4.74 B |
| 04/22/2026 | $34.00 | $35.36 (4%) | $35.68 | $34.00 | 5.80 M | $4.63 B |
| 04/21/2026 | $34.18 | $33.62 (-1.64%) | $36.05 | $33.46 | 7.18 M | $4.40 B |
| 04/20/2026 | $32.09 | $33.88 (5.58%) | $34.31 | $31.30 | 9.06 M | $4.44 B |
| 04/17/2026 | $32.60 | $32.48 (-0.37%) | $33.37 | $32.18 | 7.97 M | $4.25 B |
| 04/16/2026 | $32.89 | $31.96 (-2.83%) | $33.20 | $31.14 | 5.78 M | $4.19 B |
| 04/15/2026 | $32.48 | $32.18 (-0.92%) | $33.87 | $31.77 | 9.18 M | $4.21 B |
| 04/14/2026 | $32.03 | $32.00 (-0.09%) | $32.59 | $31.39 | 5.05 M | $4.19 B |
| 04/13/2026 | $31.71 | $31.37 (-1.07%) | $32.20 | $31.09 | 4.87 M | $4.11 B |
| 04/10/2026 | $31.39 | $31.19 (-0.64%) | $31.88 | $30.90 | 5.66 M | $4.08 B |
| 04/09/2026 | $32.28 | $31.26 (-3.16%) | $32.63 | $30.87 | 6.56 M | $4.09 B |
| 04/08/2026 | $33.99 | $32.56 (-4.21%) | $34.20 | $32.25 | 6.15 M | $4.26 B |
| 04/07/2026 | $33.24 | $32.04 (-3.61%) | $33.43 | $31.08 | 8.54 M | $4.20 B |
| 04/06/2026 | $35.13 | $33.64 (-4.24%) | $35.54 | $33.30 | 5.86 M | $4.41 B |
| 04/02/2026 | $36.84 | $34.92 (-5.21%) | $38.45 | $34.86 | 6.44 M | $4.57 B |
| 04/01/2026 | $38.23 | $38.28 (0.13%) | $38.80 | $37.71 | 4.04 M | $5.01 B |
| 03/31/2026 | $36.05 | $37.81 (4.88%) | $37.99 | $35.96 | 4.67 M | $4.95 B |
| 03/30/2026 | $38.31 | $35.64 (-6.97%) | $38.33 | $35.21 | 5.35 M | $4.67 B |
| 03/27/2026 | $39.35 | $37.84 (-3.84%) | $39.35 | $37.07 | 6.48 M | $4.96 B |
| 03/26/2026 | $41.43 | $40.18 (-3.02%) | $42.50 | $39.98 | 4.24 M | $5.26 B |
| 03/25/2026 | $40.99 | $42.53 (3.76%) | $42.69 | $39.91 | 4.79 M | $5.57 B |
| 03/24/2026 | $40.30 | $40.97 (1.66%) | $41.54 | $40.18 | 4.51 M | $5.37 B |
| 03/23/2026 | $44.70 | $40.76 (-8.81%) | $44.85 | $40.71 | 5.87 M | $5.34 B |
| 03/20/2026 | $44.56 | $44.11 (-1.01%) | $46.87 | $43.43 | 7.00 M | $5.78 B |
| 03/19/2026 | $42.12 | $44.64 (5.98%) | $44.88 | $41.67 | 4.76 M | $5.85 B |
| 03/18/2026 | $44.11 | $43.28 (-1.88%) | $44.36 | $42.52 | 4.22 M | $5.67 B |
| 03/17/2026 | $46.11 | $44.70 (-3.06%) | $46.40 | $43.91 | 4.53 M | $5.85 B |
| 03/16/2026 | $44.75 | $45.89 (2.55%) | $46.18 | $44.74 | 4.25 M | $6.01 B |
| 03/13/2026 | $43.47 | $44.07 (1.38%) | $45.53 | $43.10 | 4.07 M | $5.77 B |
| 03/12/2026 | $42.76 | $42.60 (-0.37%) | $42.76 | $41.57 | 3.70 M | $5.58 B |
| 03/11/2026 | $43.16 | $43.34 (0.42%) | $44.64 | $42.93 | 3.52 M | $5.68 B |
| 03/10/2026 | $41.38 | $43.59 (5.34%) | $43.84 | $41.23 | 5.38 M | $5.71 B |
| 03/09/2026 | $39.55 | $40.86 (3.31%) | $41.15 | $38.42 | 6.47 M | $5.35 B |
| 03/06/2026 | $40.06 | $40.23 (0.42%) | $41.39 | $39.51 | 5.98 M | $5.27 B |
| 03/05/2026 | $42.09 | $41.15 (-2.23%) | $42.67 | $40.45 | 5.79 M | $5.39 B |
| 03/04/2026 | $43.36 | $42.66 (-1.61%) | $43.78 | $42.10 | 3.27 M | $5.59 B |
| 03/03/2026 | $42.93 | $43.20 (0.63%) | $43.46 | $41.78 | 3.58 M | $5.66 B |
| 03/02/2026 | $41.41 | $44.71 (7.97%) | $45.73 | $41.01 | 6.12 M | $5.86 B |
| 02/27/2026 | $44.93 | $42.27 (-5.92%) | $45.16 | $41.13 | 6.85 M | $5.54 B |
| 02/26/2026 | $47.51 | $45.77 (-3.66%) | $48.34 | $45.55 | 5.02 M | $5.99 B |
| 02/25/2026 | $50.28 | $48.49 (-3.56%) | $50.83 | $48.44 | 5.97 M | $6.35 B |
| 02/24/2026 | $47.41 | $49.74 (4.91%) | $49.97 | $46.83 | 5.97 M | $6.51 B |
| 02/23/2026 | $46.00 | $47.40 (3.04%) | $47.45 | $45.27 | 4.43 M | $6.21 B |
| 02/20/2026 | $43.99 | $46.56 (5.84%) | $46.60 | $43.75 | 5.73 M | $6.10 B |
| 02/19/2026 | $45.72 | $44.25 (-3.22%) | $45.85 | $43.61 | 4.83 M | $5.80 B |
| 02/18/2026 | $46.92 | $46.04 (-1.88%) | $47.20 | $44.68 | 4.74 M | $6.03 B |
| 02/17/2026 | $43.29 | $45.64 (5.43%) | $46.17 | $43.07 | 6.11 M | $5.98 B |
| 02/13/2026 | $44.21 | $43.49 (-1.63%) | $44.87 | $43.00 | 4.75 M | $5.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
