Enphase Energy Inc (ENPH) Historical Stock Data
51.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ENPH is up 0.46% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 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 |
| 2025-03-19 | 60.62 | 62.31 | ↑$1.69 (2.79%) | 60.50 | 63.58 | 3.05M |
| 2025-03-18 | 63.02 | 61.38 | ↓$1.65 (-2.61%) | 61.05 | 63.25 | 2.86M |
| 2025-03-17 | 58.69 | 63.80 | ↑$5.11 (8.71%) | 58.69 | 64.47 | 4.52M |
| 2025-03-14 | 58.94 | 58.13 | ↓$0.81 (-1.37%) | 57.68 | 59.83 | 2.07M |
| 2025-03-13 | 58.20 | 58.01 | ↓$0.19 (-0.33%) | 57.63 | 59.88 | 2.60M |
| 2025-03-12 | 61.78 | 58.48 | ↓$3.30 (-5.34%) | 57.86 | 61.78 | 3.64M |
| 2025-03-11 | 63.32 | 60.83 | ↓$2.49 (-3.93%) | 59.71 | 64.27 | 3.75M |
| 2025-03-10 | 61.52 | 63.32 | ↑$1.80 (2.93%) | 61.23 | 66.70 | 6.34M |
| 2025-03-07 | 58.53 | 61.63 | ↑$3.10 (5.30%) | 58.24 | 63.66 | 6.45M |
| 2025-03-06 | 57.40 | 58.72 | ↑$1.32 (2.30%) | 56.94 | 59.69 | 3M |
Create an account or log in to view more rows.
$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
$ENPH Be patient !!