Enphase Energy Inc (ENPH) Historical Stock Data
32.85 ↑0.63 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.26% a day on average. There have been 18 days where Enphase Energy Inc closed green and 12 days where ENPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.13 | 32.85 | ↑$0.73 (2.26%) | 32.02 | 32.87 | 1.80M |
| 2025-12-23 | 33.28 | 32.22 | ↓$1.06 (-3.19%) | 31.56 | 33.40 | 5.42M |
| 2025-12-22 | 33.55 | 33.50 | ↓$0.05 (-0.15%) | 33.17 | 34.12 | 5.81M |
| 2025-12-19 | 32.97 | 33.25 | ↑$0.28 (0.85%) | 32.48 | 33.49 | 6.16M |
| 2025-12-18 | 32.67 | 32.96 | ↑$0.29 (0.89%) | 32.58 | 33.78 | 6.81M |
| 2025-12-17 | 31.94 | 31.61 | ↓$0.33 (-1.03%) | 31.56 | 33.10 | 6.29M |
| 2025-12-16 | 31.71 | 31.86 | ↑$0.15 (0.47%) | 31.41 | 33.01 | 4.66M |
| 2025-12-15 | 32.24 | 31.37 | ↓$0.87 (-2.70%) | 31.13 | 32.25 | 6.68M |
| 2025-12-12 | 33.13 | 32.18 | ↓$0.95 (-2.85%) | 31.94 | 33.35 | 5.26M |
| 2025-12-11 | 32.70 | 33.01 | ↑$0.31 (0.95%) | 32.10 | 33.32 | 5.59M |
| 2025-12-10 | 31.30 | 32.79 | ↑$1.49 (4.76%) | 31.21 | 33.29 | 7.26M |
| 2025-12-09 | 31.00 | 31.55 | ↑$0.55 (1.77%) | 30.93 | 32.60 | 6.85M |
| 2025-12-08 | 30.76 | 31.24 | ↑$0.48 (1.56%) | 30.76 | 31.47 | 5.68M |
| 2025-12-05 | 30.79 | 31.25 | ↑$0.46 (1.49%) | 30.35 | 32.71 | 10.64M |
| 2025-12-04 | 29.21 | 30.76 | ↑$1.56 (5.32%) | 29.01 | 31.09 | 8.10M |
| 2025-12-03 | 29.35 | 29.39 | ↑$0.04 (0.14%) | 28.70 | 29.60 | 5.31M |
| 2025-12-02 | 28.89 | 29.12 | ↑$0.23 (0.80%) | 28.70 | 29.64 | 5.36M |
| 2025-12-01 | 28.30 | 28.58 | ↑$0.28 (0.99%) | 28.13 | 29.43 | 7.66M |
| 2025-11-28 | 28.19 | 28.85 | ↑$0.67 (2.36%) | 28.09 | 29.04 | 3.19M |
| 2025-11-26 | 27.86 | 27.82 | ↓$0.04 (-0.13%) | 27.63 | 28.32 | 5.82M |
| 2025-11-25 | 26.75 | 27.71 | ↑$0.96 (3.59%) | 26.42 | 27.93 | 6.89M |
| 2025-11-24 | 26.85 | 26.78 | ↓$0.07 (-0.26%) | 26.49 | 27.08 | 5.21M |
| 2025-11-21 | 26.11 | 26.93 | ↑$0.82 (3.14%) | 25.78 | 27.54 | 6.82M |
| 2025-11-20 | 27.21 | 26.12 | ↓$1.09 (-4.01%) | 26.08 | 28.18 | 6.29M |
| 2025-11-19 | 27.54 | 26.89 | ↓$0.65 (-2.36%) | 26.84 | 28.23 | 6.20M |
| 2025-11-18 | 27.24 | 27.60 | ↑$0.36 (1.32%) | 27.19 | 28.26 | 5.85M |
| 2025-11-17 | 28.52 | 27.53 | ↓$0.99 (-3.47%) | 27.36 | 28.72 | 7.21M |
| 2025-11-14 | 28.27 | 28.68 | ↑$0.41 (1.45%) | 28.14 | 29.83 | 9.04M |
| 2025-11-13 | 30.40 | 28.91 | ↓$1.49 (-4.90%) | 28.64 | 30.81 | 7.81M |
| 2025-11-12 | 31.13 | 30.71 | ↓$0.42 (-1.35%) | 30.42 | 31.97 | 6.67M |
Create an account or log in to view more rows.
$ENPH low volume
expect flat or negative close
$ENPH If options never existed
what do you think this stock would be trading at?
$ENPH my put options are fine
$ENPH Up! Up! Up! Up! Up! Up! Up!
$ENPH i'm out of slaps for the day
$ENPH Let’s goooo
$ENPH what caused the sell off in an otherwise good tech market today?
$ENPH added
$ENPH almost time for the running
$ENPH is anyone really buying this shit