5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-8.45%
3 MONTH PERFORMANCE
-14.21%
6 MONTH PERFORMANCE
-5.29%
YEAR-TO-DATE PERFORMANCE
+28.52%
1 YEAR PERFORMANCE
+27.84%
Enphase Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $40.92 | $41.30 (0.94%) | $41.65 | $40.82 | 397.55 K | |
| 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 |
| 07/08/2026 | $41.52 | $43.02 (3.61%) | $43.11 | $40.93 | 4.58 M | $5.65 B |
| 07/07/2026 | $43.36 | $42.99 (-0.85%) | $44.70 | $41.33 | 4.97 M | $5.65 B |
| 07/06/2026 | $42.89 | $44.55 (3.87%) | $46.15 | $41.76 | 5.56 M | $5.85 B |
| 07/02/2026 | $46.87 | $43.07 (-8.11%) | $47.60 | $42.32 | 6.89 M | $5.66 B |
| 07/01/2026 | $47.47 | $46.84 (-1.33%) | $50.53 | $46.60 | 7.69 M | $6.15 B |
| 06/30/2026 | $53.66 | $49.24 (-8.24%) | $54.10 | $47.14 | 16.60 M | $6.47 B |
| 06/29/2026 | $47.97 | $48.34 (0.77%) | $48.96 | $45.43 | 5.70 M | $6.35 B |
| 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 |
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.
