Enphase Energy Inc (ENPH) Historical Stock Data
44.55 ↓0.04 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-05-01 | 44.74 | 44.55 | ↓$0.19 (-0.42%) | 43.80 | 45.42 | 5.88M |
| 2025-04-30 | 46.27 | 44.59 | ↓$1.68 (-3.63%) | 44.21 | 46.80 | 5.67M |
| 2025-04-29 | 46.64 | 47.71 | ↑$1.07 (2.29%) | 45.84 | 48.30 | 4.43M |
| 2025-04-28 | 46.84 | 46.47 | ↓$0.37 (-0.79%) | 45.91 | 47.57 | 3.69M |
| 2025-04-25 | 45.51 | 46.83 | ↑$1.32 (2.90%) | 44.83 | 47.33 | 4.63M |
| 2025-04-24 | 45.43 | 45.75 | ↑$0.32 (0.70%) | 45.36 | 46.67 | 8.13M |
| 2025-04-23 | 47.36 | 45.07 | ↓$2.29 (-4.84%) | 44.88 | 50.69 | 23.38M |
| 2025-04-22 | 52.22 | 53.43 | ↑$1.22 (2.33%) | 51.95 | 54.72 | 6.29M |
| 2025-04-21 | 51.94 | 51.62 | ↓$0.32 (-0.62%) | 50.44 | 52.07 | 2.78M |
| 2025-04-17 | 50.15 | 52.54 | ↑$2.39 (4.77%) | 49.40 | 52.68 | 3.14M |
| 2025-04-16 | 52.45 | 51.75 | ↓$0.70 (-1.33%) | 50.83 | 54.00 | 2.27M |
| 2025-04-15 | 54.46 | 53.07 | ↓$1.39 (-2.55%) | 52.42 | 55.41 | 2.55M |
| 2025-04-14 | 52.59 | 54.55 | ↑$1.96 (3.73%) | 52.10 | 54.94 | 2.95M |
| 2025-04-11 | 49.36 | 51.89 | ↑$2.53 (5.13%) | 47.93 | 52.08 | 4.27M |
| 2025-04-10 | 52.51 | 49.56 | ↓$2.95 (-5.62%) | 48.42 | 52.59 | 4.96M |
| 2025-04-09 | 48.50 | 54.13 | ↑$5.63 (11.61%) | 47.48 | 55.12 | 7.73M |
| 2025-04-08 | 56.29 | 49.52 | ↓$6.77 (-12.03%) | 48.38 | 57.38 | 6.04M |
| 2025-04-07 | 54.71 | 55.76 | ↑$1.05 (1.92%) | 53.21 | 59.40 | 4.12M |
| 2025-04-04 | 56.76 | 57.27 | ↑$0.51 (0.90%) | 53.52 | 57.81 | 4.41M |
| 2025-04-03 | 59.05 | 58.77 | ↓$0.28 (-0.47%) | 57.02 | 60.66 | 4.31M |
| 2025-04-02 | 61.73 | 62.52 | ↑$0.79 (1.28%) | 61.46 | 63.70 | 2.08M |
| 2025-04-01 | 62.23 | 62.39 | ↑$0.16 (0.26%) | 58.91 | 62.63 | 3.07M |
| 2025-03-31 | 61.10 | 62.05 | ↑$0.95 (1.55%) | 59.06 | 62.14 | 3.12M |
| 2025-03-28 | 60.74 | 61.65 | ↑$0.91 (1.50%) | 60.14 | 63.00 | 3.41M |
| 2025-03-27 | 60.14 | 60.71 | ↑$0.57 (0.95%) | 59.94 | 62.65 | 1.94M |
| 2025-03-26 | 61.96 | 60.15 | ↓$1.81 (-2.92%) | 59.52 | 62.85 | 2.45M |
| 2025-03-25 | 62.05 | 62.77 | ↑$0.72 (1.16%) | 60.93 | 64.40 | 2.32M |
| 2025-03-24 | 62.59 | 62.16 | ↓$0.43 (-0.69%) | 61.97 | 63.84 | 2.13M |
| 2025-03-21 | 61.25 | 61.54 | ↑$0.29 (0.47%) | 60.58 | 62.88 | 5.26M |
| 2025-03-20 | 61.40 | 61.69 | ↑$0.29 (0.47%) | 60.84 | 62.97 | 2.08M |
Create an account or log in to view more rows.
$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
$ENPH It’s that TIME!! To Double down!
$ENPH HAVE A FANTASTIC WEEKEND FAM…
$ENPH strong move here