5 DAY PERFORMANCE
+15.82%
1 MONTH PERFORMANCE
+16.79%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
-32.55%
YEAR-TO-DATE PERFORMANCE
+3.93%
1 YEAR PERFORMANCE
-41.01%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.78 | $59.24 (-4.12%) | $61.78 | $58.92 | 973,379 | |
| 03/11/2025 | $63.32 | $60.83 (-3.93%) | $64.27 | $59.71 | 3.74 M | $8.22 B |
| 03/10/2025 | $61.52 | $63.32 (2.93%) | $66.70 | $61.23 | 6.35 M | $8.56 B |
| 03/07/2025 | $58.53 | $61.63 (5.3%) | $63.66 | $58.24 | 6.45 M | $8.33 B |
| 03/06/2025 | $57.40 | $58.72 (2.3%) | $59.69 | $56.94 | 3.01 M | $7.94 B |
| 03/05/2025 | $58.27 | $58.65 (0.65%) | $59.09 | $56.24 | 3.72 M | $7.93 B |
| 03/04/2025 | $52.21 | $57.86 (10.82%) | $59.11 | $51.63 | 7.48 M | $7.82 B |
| 03/03/2025 | $56.23 | $52.87 (-5.98%) | $56.56 | $52.66 | 7.00 M | $7.15 B |
| 02/28/2025 | $60.50 | $57.33 (-5.24%) | $60.57 | $56.83 | 18.72 M | $7.75 B |
| 02/27/2025 | $63.17 | $61.19 (-3.13%) | $63.24 | $60.84 | 4.37 M | $8.27 B |
| 02/26/2025 | $66.02 | $63.71 (-3.5%) | $67.03 | $63.62 | 3.92 M | $8.61 B |
| 02/25/2025 | $65.96 | $64.83 (-1.71%) | $67.20 | $64.71 | 4.24 M | $8.76 B |
| 02/24/2025 | $65.34 | $66.08 (1.13%) | $66.74 | $64.00 | 3.44 M | $8.93 B |
| 02/21/2025 | $66.58 | $64.85 (-2.6%) | $66.58 | $62.95 | 3.20 M | $8.77 B |
| 02/20/2025 | $66.53 | $66.17 (-0.54%) | $66.89 | $64.44 | 2.67 M | $8.94 B |
| 02/19/2025 | $68.15 | $66.36 (-2.63%) | $70.78 | $66.28 | 5.10 M | $8.97 B |
| 02/18/2025 | $64.20 | $65.67 (2.29%) | $66.58 | $62.00 | 4.61 M | $8.88 B |
| 02/14/2025 | $63.34 | $63.94 (0.95%) | $64.20 | $62.40 | 2.40 M | $8.64 B |
| 02/13/2025 | $61.38 | $62.59 (1.97%) | $63.34 | $60.86 | 2.92 M | $8.46 B |
| 02/12/2025 | $61.00 | $61.12 (0.2%) | $62.29 | $60.26 | 4.51 M | $8.26 B |
| 02/11/2025 | $62.94 | $62.58 (-0.57%) | $65.42 | $62.32 | 3.73 M | $8.46 B |
| 02/10/2025 | $64.00 | $63.05 (-1.48%) | $64.25 | $61.70 | 3.94 M | $8.52 B |
| 02/07/2025 | $66.20 | $63.53 (-4.03%) | $66.44 | $62.32 | 4.13 M | $8.59 B |
| 02/06/2025 | $66.16 | $66.51 (0.53%) | $68.77 | $64.74 | 4.68 M | $8.99 B |
| 02/05/2025 | $68.50 | $65.27 (-4.72%) | $69.40 | $64.02 | 8.29 M | $8.83 B |
| 02/04/2025 | $65.33 | $66.25 (1.41%) | $67.49 | $64.80 | 7.15 M | $8.97 B |
| 02/03/2025 | $59.60 | $63.91 (7.23%) | $65.93 | $59.60 | 5.07 M | $8.65 B |
| 01/31/2025 | $63.09 | $62.28 (-1.28%) | $65.08 | $61.75 | 3.54 M | $8.43 B |
| 01/30/2025 | $62.25 | $62.05 (-0.32%) | $62.47 | $60.91 | 2.35 M | $8.40 B |
| 01/29/2025 | $63.50 | $60.87 (-4.14%) | $64.03 | $60.67 | 3.57 M | $8.24 B |
| 01/28/2025 | $64.46 | $62.24 (-3.44%) | $64.46 | $61.36 | 2.82 M | $8.42 B |
| 01/27/2025 | $63.27 | $63.95 (1.07%) | $65.10 | $62.88 | 3.33 M | $8.65 B |
| 01/24/2025 | $64.35 | $63.36 (-1.54%) | $65.18 | $63.22 | 3.06 M | $8.57 B |
| 01/23/2025 | $60.70 | $64.29 (5.91%) | $64.65 | $58.85 | 6.02 M | $8.70 B |
| 01/22/2025 | $62.40 | $60.99 (-2.26%) | $63.39 | $60.94 | 4.54 M | $8.25 B |
| 01/21/2025 | $63.42 | $62.84 (-0.91%) | $63.79 | $61.71 | 4.92 M | $8.50 B |
| 01/17/2025 | $63.90 | $63.69 (-0.33%) | $64.93 | $63.24 | 3.13 M | $8.62 B |
| 01/16/2025 | $63.70 | $63.47 (-0.36%) | $64.85 | $62.80 | 4.23 M | $8.59 B |
| 01/15/2025 | $68.51 | $65.83 (-3.91%) | $68.64 | $65.78 | 2.67 M | $8.91 B |
| 01/14/2025 | $67.86 | $65.45 (-3.55%) | $68.49 | $65.14 | 3.30 M | $8.86 B |
| 01/13/2025 | $65.80 | $66.87 (1.63%) | $67.07 | $64.08 | 3.14 M | $9.05 B |
| 01/10/2025 | $68.99 | $66.74 (-3.26%) | $69.00 | $66.64 | 2.87 M | $9.03 B |
| 01/08/2025 | $71.63 | $69.66 (-2.75%) | $72.37 | $69.30 | 2.82 M | $9.43 B |
| 01/07/2025 | $73.00 | $73.51 (0.7%) | $76.90 | $72.47 | 4.26 M | $9.95 B |
| 01/06/2025 | $74.52 | $71.38 (-4.21%) | $76.15 | $71.14 | 3.24 M | $9.66 B |
| 01/03/2025 | $71.85 | $72.15 (0.42%) | $72.86 | $70.86 | 1.96 M | $9.76 B |
| 01/02/2025 | $70.19 | $71.36 (1.67%) | $73.01 | $69.93 | 2.98 M | $9.66 B |
| 12/31/2024 | $70.85 | $68.68 (-3.06%) | $71.16 | $68.46 | 2.96 M | $9.29 B |
| 12/30/2024 | $70.80 | $70.19 (-0.86%) | $71.01 | $67.71 | 3.35 M | $9.50 B |
| 12/27/2024 | $72.29 | $72.13 (-0.22%) | $73.50 | $70.61 | 1.59 M | $9.76 B |
| 12/26/2024 | $72.43 | $73.01 (0.8%) | $74.24 | $71.80 | 1.56 M | $9.88 B |
| 12/24/2024 | $73.00 | $73.28 (0.38%) | $74.21 | $71.70 | 1.17 M | $9.92 B |
| 12/23/2024 | $71.27 | $73.00 (2.43%) | $73.14 | $70.57 | 2.56 M | $9.88 B |
| 12/20/2024 | $66.43 | $71.45 (7.56%) | $71.88 | $65.80 | 6.56 M | $9.67 B |
| 12/19/2024 | $68.19 | $65.80 (-3.5%) | $69.00 | $65.10 | 4.11 M | $8.90 B |
| 12/18/2024 | $72.96 | $68.80 (-5.7%) | $76.01 | $68.33 | 3.91 M | $9.31 B |
| 12/17/2024 | $72.11 | $73.40 (1.79%) | $75.05 | $71.48 | 3.74 M | $9.93 B |
| 12/16/2024 | $72.96 | $71.62 (-1.84%) | $74.76 | $71.08 | 2.99 M | $9.69 B |
| 12/13/2024 | $72.92 | $73.84 (1.26%) | $74.44 | $72.36 | 1.93 M | $9.99 B |
| 12/12/2024 | $73.62 | $73.00 (-0.84%) | $74.42 | $72.75 | 1.99 M | $9.88 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.
