5 DAY PERFORMANCE
-13.47%
1 MONTH PERFORMANCE
-41.21%
3 MONTH PERFORMANCE
+7.98%
6 MONTH PERFORMANCE
+23.82%
YEAR-TO-DATE PERFORMANCE
+27.49%
1 YEAR PERFORMANCE
-0.05%
Enphase Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $46.18 | $47.58 (3.03%) | $48.60 | $46.01 | 8.12 M | $6.25 B |
| 06/25/2026 | $48.44 | $47.21 (-2.54%) | $48.91 | $44.45 | 6.68 M | $6.20 B |
| 06/24/2026 | $48.38 | $47.82 (-1.16%) | $49.83 | $47.15 | 5.79 M | $6.28 B |
| 06/23/2026 | $49.72 | $47.22 (-5.03%) | $50.90 | $46.72 | 6.29 M | $6.20 B |
| 06/22/2026 | $52.00 | $52.41 (0.79%) | $55.19 | $51.60 | 5.94 M | $6.88 B |
| 06/18/2026 | $50.40 | $52.28 (3.73%) | $52.87 | $48.04 | 13.98 M | $6.87 B |
| 06/17/2026 | $50.79 | $47.78 (-5.93%) | $51.50 | $47.67 | 6.86 M | $6.28 B |
| 06/16/2026 | $52.42 | $50.26 (-4.12%) | $54.00 | $50.17 | 6.47 M | $6.60 B |
| 06/15/2026 | $56.62 | $52.40 (-7.45%) | $56.62 | $50.67 | 6.58 M | $6.88 B |
| 06/12/2026 | $56.10 | $54.59 (-2.69%) | $56.10 | $52.57 | 5.05 M | $7.17 B |
| 06/11/2026 | $51.74 | $54.93 (6.17%) | $55.06 | $51.02 | 4.61 M | $7.21 B |
| 06/10/2026 | $52.33 | $50.57 (-3.36%) | $53.32 | $50.54 | 6.51 M | $6.64 B |
| 06/09/2026 | $57.12 | $53.51 (-6.32%) | $57.91 | $48.46 | 13.06 M | $7.03 B |
| 06/08/2026 | $60.00 | $56.88 (-5.2%) | $60.00 | $56.22 | 5.05 M | $7.47 B |
| 06/05/2026 | $66.55 | $56.07 (-15.75%) | $66.61 | $56.00 | 10.45 M | $7.36 B |
| 06/04/2026 | $66.95 | $68.39 (2.15%) | $69.94 | $65.85 | 4.46 M | $8.98 B |
| 06/03/2026 | $71.29 | $69.02 (-3.18%) | $72.80 | $67.74 | 4.90 M | $9.06 B |
| 06/02/2026 | $63.59 | $72.33 (13.74%) | $72.80 | $62.92 | 8.36 M | $9.50 B |
| 06/01/2026 | $65.96 | $63.74 (-3.37%) | $66.16 | $61.91 | 8.70 M | $8.37 B |
| 05/29/2026 | $72.50 | $68.36 (-5.71%) | $73.74 | $67.27 | 9.04 M | $8.98 B |
| 05/28/2026 | $69.73 | $69.50 (-0.33%) | $72.47 | $68.18 | 6.73 M | $9.13 B |
| 05/27/2026 | $68.07 | $70.28 (3.25%) | $72.70 | $66.15 | 11.35 M | $9.23 B |
| 05/26/2026 | $66.54 | $66.90 (0.54%) | $68.90 | $63.67 | 11.65 M | $8.79 B |
| 05/22/2026 | $62.39 | $64.03 (2.63%) | $64.94 | $60.26 | 11.00 M | $8.41 B |
| 05/21/2026 | $52.87 | $62.34 (17.91%) | $63.28 | $52.86 | 18.31 M | $8.19 B |
| 05/20/2026 | $47.92 | $53.15 (10.91%) | $53.72 | $46.40 | 11.28 M | $6.98 B |
| 05/19/2026 | $48.65 | $46.76 (-3.88%) | $49.35 | $44.92 | 8.54 M | $6.14 B |
| 05/18/2026 | $52.40 | $49.69 (-5.17%) | $52.84 | $48.09 | 11.95 M | $6.53 B |
| 05/15/2026 | $46.46 | $52.89 (13.84%) | $53.89 | $45.49 | 20.33 M | $6.95 B |
| 05/14/2026 | $41.81 | $48.01 (14.83%) | $49.41 | $40.00 | 16.40 M | $6.31 B |
| 05/13/2026 | $38.50 | $42.00 (9.09%) | $42.90 | $37.65 | 11.51 M | $5.52 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 | $4.70 B |
| 04/23/2026 | $35.57 | $36.16 (1.66%) | $36.50 | $34.61 | 7.63 M | $4.75 B |
| 04/22/2026 | $34.00 | $35.36 (4%) | $35.68 | $34.00 | 5.80 M | $4.64 B |
| 04/21/2026 | $34.18 | $33.62 (-1.64%) | $36.05 | $33.46 | 7.18 M | $4.42 B |
| 04/20/2026 | $32.09 | $33.88 (5.58%) | $34.31 | $31.30 | 9.06 M | $4.45 B |
| 04/17/2026 | $32.60 | $32.48 (-0.37%) | $33.37 | $32.18 | 7.97 M | $4.27 B |
| 04/16/2026 | $32.89 | $31.96 (-2.83%) | $33.20 | $31.14 | 5.78 M | $4.20 B |
| 04/15/2026 | $32.48 | $32.18 (-0.92%) | $33.87 | $31.77 | 9.18 M | $4.23 B |
| 04/14/2026 | $32.03 | $32.00 (-0.09%) | $32.59 | $31.39 | 5.05 M | $4.20 B |
| 04/13/2026 | $31.71 | $31.37 (-1.07%) | $32.20 | $31.09 | 4.87 M | $4.12 B |
| 04/10/2026 | $31.39 | $31.19 (-0.64%) | $31.88 | $30.90 | 5.66 M | $4.10 B |
| 04/09/2026 | $32.28 | $31.26 (-3.16%) | $32.63 | $30.87 | 6.56 M | $4.11 B |
| 04/08/2026 | $33.99 | $32.56 (-4.21%) | $34.20 | $32.25 | 6.15 M | $4.28 B |
| 04/07/2026 | $33.24 | $32.04 (-3.61%) | $33.43 | $31.08 | 8.54 M | $4.21 B |
| 04/06/2026 | $35.13 | $33.64 (-4.24%) | $35.54 | $33.30 | 5.86 M | $4.42 B |
| 04/02/2026 | $36.84 | $34.92 (-5.21%) | $38.45 | $34.86 | 6.44 M | $4.59 B |
| 04/01/2026 | $38.23 | $38.28 (0.13%) | $38.80 | $37.71 | 4.04 M | $5.03 B |
| 03/31/2026 | $36.05 | $37.81 (4.88%) | $37.99 | $35.96 | 4.67 M | $4.97 B |
| 03/30/2026 | $38.31 | $35.64 (-6.97%) | $38.33 | $35.21 | 5.35 M | $4.68 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.
