5 DAY PERFORMANCE
+26.37%
1 MONTH PERFORMANCE
+21.77%
3 MONTH PERFORMANCE
-7.19%
6 MONTH PERFORMANCE
-10.64%
YEAR-TO-DATE PERFORMANCE
-46.42%
1 YEAR PERFORMANCE
-48.57%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.79 | $31.25 (1.49%) | $32.71 | $30.35 | 10.64 M | $4.09 B |
| 12/04/2025 | $29.21 | $30.76 (5.31%) | $31.09 | $29.01 | 8.10 M | $4.02 B |
| 12/03/2025 | $29.35 | $29.39 (0.14%) | $29.60 | $28.70 | 5.31 M | $3.84 B |
| 12/02/2025 | $28.89 | $29.12 (0.8%) | $29.64 | $28.70 | 5.36 M | $3.81 B |
| 12/01/2025 | $28.30 | $28.58 (0.99%) | $29.43 | $28.13 | 7.66 M | $3.74 B |
| 11/28/2025 | $28.19 | $28.85 (2.34%) | $29.04 | $28.09 | 3.19 M | $3.77 B |
| 11/26/2025 | $27.86 | $27.82 (-0.14%) | $28.32 | $27.63 | 5.82 M | $3.64 B |
| 11/25/2025 | $26.75 | $27.71 (3.59%) | $27.93 | $26.42 | 6.89 M | $3.62 B |
| 11/24/2025 | $26.85 | $26.78 (-0.26%) | $27.08 | $26.49 | 5.23 M | $3.50 B |
| 11/21/2025 | $26.11 | $26.93 (3.14%) | $27.54 | $25.78 | 6.82 M | $3.52 B |
| 11/20/2025 | $27.21 | $26.12 (-4.01%) | $28.18 | $26.08 | 6.31 M | $3.42 B |
| 11/19/2025 | $27.54 | $26.89 (-2.36%) | $28.23 | $26.84 | 6.21 M | $3.52 B |
| 11/18/2025 | $27.24 | $27.60 (1.32%) | $28.26 | $27.19 | 5.85 M | $3.61 B |
| 11/17/2025 | $28.52 | $27.53 (-3.47%) | $28.72 | $27.36 | 7.22 M | $3.60 B |
| 11/14/2025 | $28.27 | $28.68 (1.45%) | $29.83 | $28.14 | 9.04 M | $3.75 B |
| 11/13/2025 | $30.40 | $28.91 (-4.9%) | $30.81 | $28.64 | 7.81 M | $3.78 B |
| 11/12/2025 | $31.13 | $30.71 (-1.35%) | $31.97 | $30.42 | 6.68 M | $4.02 B |
| 11/11/2025 | $33.04 | $30.84 (-6.66%) | $33.07 | $30.75 | 8.31 M | $4.03 B |
| 11/10/2025 | $30.91 | $32.84 (6.24%) | $33.29 | $30.43 | 11.50 M | $4.30 B |
| 11/07/2025 | $30.38 | $30.22 (-0.53%) | $30.61 | $29.02 | 7.59 M | $3.95 B |
| 11/06/2025 | $32.36 | $31.17 (-3.68%) | $32.80 | $30.60 | 6.86 M | $4.08 B |
| 11/05/2025 | $29.15 | $32.20 (10.46%) | $32.46 | $29.06 | 12.64 M | $4.21 B |
| 11/04/2025 | $29.18 | $29.01 (-0.58%) | $30.50 | $28.86 | 11.84 M | $3.79 B |
| 11/03/2025 | $30.48 | $29.51 (-3.18%) | $30.48 | $29.44 | 7.91 M | $3.86 B |
| 10/31/2025 | $30.13 | $30.51 (1.26%) | $31.10 | $30.00 | 8.57 M | $3.99 B |
| 10/30/2025 | $30.68 | $30.13 (-1.79%) | $31.00 | $29.96 | 10.13 M | $3.94 B |
| 10/29/2025 | $31.70 | $31.14 (-1.77%) | $33.44 | $30.81 | 26.46 M | $4.07 B |
| 10/28/2025 | $37.00 | $36.70 (-0.81%) | $37.16 | $36.20 | 13.89 M | $4.80 B |
| 10/27/2025 | $37.01 | $36.81 (-0.54%) | $37.55 | $36.23 | 6.08 M | $4.81 B |
| 10/24/2025 | $36.36 | $36.23 (-0.36%) | $37.29 | $36.10 | 5.65 M | $4.75 B |
| 10/23/2025 | $35.21 | $35.64 (1.22%) | $35.95 | $34.69 | 5.57 M | $4.67 B |
| 10/22/2025 | $36.45 | $36.08 (-1.02%) | $37.00 | $34.87 | 5.65 M | $4.73 B |
| 10/21/2025 | $37.87 | $37.09 (-2.06%) | $38.05 | $36.84 | 4.13 M | $4.86 B |
| 10/20/2025 | $37.25 | $37.58 (0.89%) | $38.41 | $36.95 | 5.14 M | $4.92 B |
| 10/17/2025 | $37.11 | $36.56 (-1.48%) | $37.19 | $36.03 | 5.65 M | $4.79 B |
| 10/16/2025 | $37.62 | $37.56 (-0.16%) | $38.18 | $36.71 | 5.82 M | $4.92 B |
| 10/15/2025 | $37.44 | $37.54 (0.27%) | $39.55 | $37.05 | 8.50 M | $4.92 B |
| 10/14/2025 | $34.59 | $36.44 (5.35%) | $37.02 | $34.17 | 6.74 M | $4.77 B |
| 10/13/2025 | $34.85 | $34.82 (-0.09%) | $35.85 | $34.57 | 5.66 M | $4.56 B |
| 10/10/2025 | $37.00 | $34.27 (-7.38%) | $37.14 | $33.57 | 10.03 M | $4.49 B |
| 10/09/2025 | $36.20 | $36.71 (1.41%) | $39.22 | $36.17 | 9.94 M | $4.81 B |
| 10/08/2025 | $36.42 | $36.03 (-1.07%) | $36.48 | $35.63 | 6.20 M | $4.72 B |
| 10/07/2025 | $37.57 | $36.27 (-3.46%) | $37.90 | $36.15 | 5.65 M | $4.75 B |
| 10/06/2025 | $37.02 | $37.16 (0.38%) | $37.74 | $36.76 | 5.46 M | $4.87 B |
| 10/03/2025 | $37.59 | $36.80 (-2.1%) | $38.68 | $36.63 | 5.37 M | $4.82 B |
| 10/02/2025 | $37.80 | $37.74 (-0.16%) | $38.20 | $37.07 | 5.04 M | $4.95 B |
| 10/01/2025 | $35.94 | $37.01 (2.98%) | $37.39 | $35.88 | 6.58 M | $4.85 B |
| 09/30/2025 | $36.13 | $35.39 (-2.05%) | $36.26 | $35.06 | 5.89 M | $4.64 B |
| 09/29/2025 | $36.76 | $36.08 (-1.85%) | $36.91 | $35.88 | 6.91 M | $4.73 B |
| 09/26/2025 | $36.99 | $36.50 (-1.32%) | $36.99 | $35.56 | 5.25 M | $4.78 B |
| 09/25/2025 | $37.10 | $37.08 (-0.05%) | $37.16 | $36.11 | 6.38 M | $4.86 B |
| 09/24/2025 | $37.68 | $37.99 (0.82%) | $39.05 | $37.53 | 6.01 M | $4.98 B |
| 09/23/2025 | $41.28 | $37.36 (-9.5%) | $41.28 | $37.28 | 9.10 M | $4.90 B |
| 09/22/2025 | $38.75 | $40.50 (4.52%) | $40.74 | $38.53 | 9.08 M | $5.31 B |
| 09/19/2025 | $38.42 | $38.42 (0%) | $39.02 | $37.52 | 41.41 M | $5.03 B |
| 09/18/2025 | $39.60 | $38.44 (-2.93%) | $39.60 | $37.45 | 8.64 M | $5.04 B |
| 09/17/2025 | $39.12 | $38.72 (-1.02%) | $40.86 | $38.12 | 8.16 M | $5.07 B |
| 09/16/2025 | $38.31 | $38.99 (1.77%) | $39.50 | $37.50 | 7.01 M | $5.11 B |
| 09/15/2025 | $37.86 | $37.98 (0.32%) | $38.62 | $37.00 | 6.69 M | $4.98 B |
| 09/12/2025 | $37.54 | $37.63 (0.24%) | $38.40 | $37.22 | 6.47 M | $4.93 B |
| 09/11/2025 | $37.25 | $37.32 (0.19%) | $39.09 | $37.11 | 6.65 M | $4.89 B |
| 09/10/2025 | $38.49 | $37.12 (-3.56%) | $39.18 | $36.87 | 5.56 M | $4.86 B |
| 09/09/2025 | $38.92 | $37.94 (-2.52%) | $39.47 | $36.88 | 9.34 M | $4.97 B |
| 09/08/2025 | $39.58 | $38.81 (-1.95%) | $39.64 | $37.95 | 7.66 M | $5.09 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.
