Enphase Energy Inc (ENPH) Historical Stock Data
30.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.07% a day on average. There have been 13 days where Enphase Energy Inc closed green and 17 days where ENPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 33.04 | 30.84 | ↓$2.20 (-6.66%) | 30.75 | 33.07 | 8.31M |
| 2025-11-10 | 30.91 | 32.84 | ↑$1.93 (6.24%) | 30.43 | 33.29 | 11.50M |
| 2025-11-07 | 30.38 | 30.22 | ↓$0.16 (-0.53%) | 29.02 | 30.61 | 7.58M |
| 2025-11-06 | 32.36 | 31.17 | ↓$1.19 (-3.68%) | 30.60 | 32.80 | 6.86M |
| 2025-11-05 | 29.15 | 32.20 | ↑$3.05 (10.46%) | 29.06 | 32.46 | 12.63M |
| 2025-11-04 | 29.18 | 29.01 | ↓$0.16 (-0.57%) | 28.86 | 30.50 | 11.82M |
| 2025-11-03 | 30.48 | 29.51 | ↓$0.97 (-3.17%) | 29.44 | 30.48 | 7.89M |
| 2025-10-31 | 30.13 | 30.51 | ↑$0.38 (1.26%) | 30.00 | 31.10 | 8.56M |
| 2025-10-30 | 30.68 | 30.13 | ↓$0.55 (-1.78%) | 29.96 | 31.00 | 10.13M |
| 2025-10-29 | 31.70 | 31.14 | ↓$0.56 (-1.77%) | 30.81 | 33.44 | 26.44M |
| 2025-10-28 | 37.00 | 36.70 | ↓$0.30 (-0.81%) | 36.20 | 37.16 | 13.81M |
| 2025-10-27 | 37.01 | 36.81 | ↓$0.20 (-0.54%) | 36.23 | 37.55 | 6.07M |
| 2025-10-24 | 36.36 | 36.23 | ↓$0.13 (-0.36%) | 36.10 | 37.29 | 5.64M |
| 2025-10-23 | 35.21 | 35.64 | ↑$0.43 (1.22%) | 34.69 | 35.95 | 5.57M |
Create an account or log in to view more rows.
$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
$ENPH hold