5 DAY PERFORMANCE
+22.08%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
-8.98%
6 MONTH PERFORMANCE
+30.71%
YEAR-TO-DATE PERFORMANCE
+27.49%
1 YEAR PERFORMANCE
+11.30%
Enphase Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $33.04 | $32.22 (-2.48%) | $33.36 | $31.96 | 2.00 M | $4.23 B |
| 10/08/2026 | $33.18 | $32.91 (-0.81%) | $33.18 | $31.64 | 5.10 M | $4.33 B |
| 10/07/2026 | $32.53 | $33.50 (2.98%) | $33.51 | $32.49 | 3.47 M | $4.41 B |
| 10/06/2026 | $33.41 | $33.91 (1.5%) | $34.16 | $33.00 | 4.02 M | $4.46 B |
| 10/05/2026 | $33.23 | $33.45 (0.66%) | $33.56 | $31.98 | 3.75 M | $4.40 B |
| 10/02/2026 | $33.60 | $33.47 (-0.39%) | $34.19 | $33.15 | 4.68 M | $4.41 B |
| 10/01/2026 | $32.59 | $32.82 (0.71%) | $33.24 | $31.58 | 5.09 M | $4.32 B |
| 09/30/2026 | $32.38 | $32.99 (1.88%) | $33.90 | $32.08 | 5.77 M | $4.34 B |
| 09/29/2026 | $31.25 | $31.83 (1.86%) | $32.01 | $30.54 | 5.72 M | $4.19 B |
| 09/28/2026 | $32.16 | $30.91 (-3.89%) | $32.16 | $30.89 | 5.46 M | $4.07 B |
| 09/25/2026 | $33.02 | $32.40 (-1.88%) | $33.22 | $32.35 | 4.16 M | $4.27 B |
| 09/24/2026 | $32.81 | $32.82 (0.03%) | $33.00 | $31.54 | 7.04 M | $4.32 B |
| 09/23/2026 | $34.55 | $33.07 (-4.28%) | $34.71 | $32.73 | 5.56 M | $4.35 B |
| 09/22/2026 | $35.27 | $34.42 (-2.41%) | $35.35 | $34.33 | 3.47 M | $4.53 B |
| 09/21/2026 | $34.64 | $34.76 (0.35%) | $34.99 | $33.56 | 5.34 M | $4.58 B |
| 09/18/2026 | $36.10 | $34.64 (-4.04%) | $36.14 | $34.19 | 7.15 M | $4.56 B |
| 09/17/2026 | $36.11 | $36.02 (-0.25%) | $36.75 | $35.70 | 3.91 M | $4.74 B |
| 09/16/2026 | $37.15 | $35.56 (-4.28%) | $37.15 | $34.91 | 3.95 M | $4.68 B |
| 09/15/2026 | $36.91 | $36.72 (-0.51%) | $37.24 | $35.88 | 3.07 M | $4.83 B |
| 09/14/2026 | $35.24 | $36.66 (4.03%) | $37.49 | $35.22 | 3.69 M | $4.83 B |
| 09/11/2026 | $36.99 | $36.35 (-1.73%) | $37.74 | $36.31 | 3.11 M | $4.79 B |
| 09/10/2026 | $35.73 | $36.86 (3.16%) | $38.27 | $34.65 | 4.77 M | $4.85 B |
| 09/09/2026 | $38.91 | $36.72 (-5.63%) | $39.54 | $36.30 | 5.24 M | $4.83 B |
| 09/08/2026 | $37.69 | $38.83 (3.02%) | $39.23 | $37.11 | 6.47 M | $5.11 B |
| 09/04/2026 | $36.23 | $36.37 (0.39%) | $36.49 | $35.64 | 2.64 M | $4.79 B |
| 09/03/2026 | $35.50 | $36.31 (2.28%) | $36.36 | $34.82 | 3.75 M | $4.78 B |
| 09/02/2026 | $35.48 | $35.52 (0.11%) | $36.10 | $34.45 | 5.25 M | $4.68 B |
| 09/01/2026 | $35.66 | $35.54 (-0.34%) | $36.08 | $35.15 | 4.22 M | $4.68 B |
| 08/31/2026 | $36.83 | $36.42 (-1.11%) | $37.22 | $35.98 | 3.92 M | $4.79 B |
| 08/28/2026 | $39.11 | $37.25 (-4.76%) | $39.28 | $36.68 | 4.37 M | $4.90 B |
| 08/27/2026 | $39.00 | $39.25 (0.64%) | $39.39 | $37.82 | 4.18 M | $5.17 B |
| 08/26/2026 | $37.35 | $38.42 (2.86%) | $39.00 | $36.82 | 4.33 M | $5.06 B |
| 08/25/2026 | $37.75 | $37.35 (-1.06%) | $38.05 | $36.77 | 4.10 M | $4.92 B |
| 08/24/2026 | $38.03 | $37.18 (-2.24%) | $38.44 | $37.03 | 4.17 M | $4.89 B |
| 08/21/2026 | $38.82 | $38.61 (-0.54%) | $39.82 | $37.61 | 3.89 M | $5.08 B |
| 08/20/2026 | $38.76 | $38.36 (-1.03%) | $39.29 | $37.91 | 2.65 M | $5.05 B |
| 08/19/2026 | $38.31 | $39.37 (2.77%) | $39.38 | $37.87 | 3.59 M | $5.18 B |
| 08/18/2026 | $37.65 | $37.58 (-0.19%) | $38.60 | $37.34 | 3.95 M | $4.95 B |
| 08/17/2026 | $40.14 | $38.65 (-3.71%) | $40.34 | $38.45 | 3.67 M | $5.09 B |
| 08/14/2026 | $40.92 | $40.48 (-1.08%) | $41.65 | $40.13 | 2.80 M | $5.33 B |
| 08/13/2026 | $40.55 | $40.78 (0.57%) | $41.12 | $39.95 | 2.96 M | $5.37 B |
| 08/12/2026 | $43.23 | $40.77 (-5.69%) | $43.28 | $40.68 | 2.80 M | $5.37 B |
| 08/11/2026 | $41.45 | $42.30 (2.05%) | $42.45 | $41.24 | 2.66 M | $5.57 B |
| 08/10/2026 | $41.94 | $40.92 (-2.43%) | $42.09 | $40.62 | 2.79 M | $5.39 B |
| 08/07/2026 | $41.15 | $41.87 (1.75%) | $42.50 | $40.23 | 5.40 M | $5.51 B |
| 08/06/2026 | $38.40 | $39.67 (3.31%) | $40.08 | $37.60 | 3.46 M | $5.22 B |
| 08/05/2026 | $40.25 | $38.95 (-3.23%) | $41.28 | $38.81 | 5.92 M | $5.13 B |
| 08/04/2026 | $40.20 | $41.77 (3.91%) | $42.37 | $39.26 | 7.54 M | $5.50 B |
| 08/03/2026 | $37.54 | $39.35 (4.82%) | $39.42 | $37.13 | 4.30 M | $5.18 B |
| 07/31/2026 | $38.21 | $37.54 (-1.75%) | $38.39 | $36.62 | 6.37 M | $4.94 B |
| 07/30/2026 | $35.76 | $37.38 (4.53%) | $37.46 | $35.24 | 5.84 M | $4.92 B |
| 07/29/2026 | $38.89 | $35.07 (-9.82%) | $39.60 | $34.96 | 9.51 M | $4.62 B |
| 07/28/2026 | $36.70 | $36.32 (-1.04%) | $37.90 | $35.39 | 8.62 M | $4.78 B |
| 07/27/2026 | $37.65 | $38.01 (0.96%) | $38.25 | $36.21 | 3.73 M | $5.00 B |
| 07/24/2026 | $38.93 | $36.70 (-5.73%) | $38.93 | $36.58 | 3.91 M | $4.83 B |
| 07/23/2026 | $39.06 | $38.89 (-0.44%) | $39.52 | $37.85 | 4.39 M | $5.11 B |
| 07/22/2026 | $39.40 | $39.58 (0.46%) | $40.82 | $39.40 | 2.81 M | $5.20 B |
| 07/21/2026 | $39.67 | $39.94 (0.68%) | $40.82 | $39.10 | 3.47 M | $5.25 B |
| 07/20/2026 | $41.45 | $39.46 (-4.8%) | $41.55 | $39.24 | 3.99 M | $5.18 B |
| 07/17/2026 | $40.40 | $41.57 (2.9%) | $42.54 | $39.60 | 4.52 M | $5.46 B |
| 07/16/2026 | $42.67 | $41.08 (-3.73%) | $43.23 | $40.91 | 3.91 M | $5.40 B |
| 07/15/2026 | $45.10 | $44.05 (-2.33%) | $46.59 | $42.44 | 2.31 M | $5.79 B |
| 07/14/2026 | $44.42 | $44.99 (1.28%) | $45.60 | $44.00 | 3.33 M | $5.91 B |
| 07/13/2026 | $43.80 | $43.06 (-1.69%) | $44.04 | $42.25 | 3.03 M | $5.66 B |
| 07/10/2026 | $44.89 | $44.83 (-0.13%) | $46.50 | $44.52 | 2.94 M | $5.89 B |
| 07/09/2026 | $44.42 | $44.89 (1.06%) | $46.23 | $44.15 | 4.74 M | $5.90 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.
