5 DAY PERFORMANCE
-1.96%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-42.13%
YEAR-TO-DATE PERFORMANCE
-4.73%
1 YEAR PERFORMANCE
-40.64%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $67.86 | $65.45 (-3.55%) | $68.49 | $65.14 | 3.29 M | $8.86 B |
| 01/13/2025 | $65.80 | $66.87 (1.63%) | $67.07 | $64.08 | 3.14 M | $9.05 B |
| 01/10/2025 | $68.99 | $66.74 (-3.26%) | $69.00 | $66.64 | 2.87 M | $9.03 B |
| 01/08/2025 | $71.63 | $69.66 (-2.75%) | $72.37 | $69.30 | 2.82 M | $9.43 B |
| 01/07/2025 | $73.00 | $73.51 (0.7%) | $76.90 | $72.47 | 4.26 M | $9.95 B |
| 01/06/2025 | $74.52 | $71.38 (-4.21%) | $76.15 | $71.14 | 3.24 M | $9.66 B |
| 01/03/2025 | $71.85 | $72.15 (0.42%) | $72.86 | $70.86 | 1.96 M | $9.76 B |
| 01/02/2025 | $70.19 | $71.36 (1.67%) | $73.01 | $69.93 | 2.98 M | $9.66 B |
| 12/31/2024 | $70.85 | $68.68 (-3.06%) | $71.16 | $68.46 | 2.96 M | $9.29 B |
| 12/30/2024 | $70.80 | $70.19 (-0.86%) | $71.01 | $67.71 | 3.35 M | $9.50 B |
| 12/27/2024 | $72.29 | $72.13 (-0.22%) | $73.50 | $70.61 | 1.59 M | $9.76 B |
| 12/26/2024 | $72.43 | $73.01 (0.8%) | $74.24 | $71.80 | 1.56 M | $9.88 B |
| 12/24/2024 | $73.00 | $73.28 (0.38%) | $74.21 | $71.70 | 1.17 M | $9.92 B |
| 12/23/2024 | $71.27 | $73.00 (2.43%) | $73.14 | $70.57 | 2.56 M | $9.88 B |
| 12/20/2024 | $66.43 | $71.45 (7.56%) | $71.88 | $65.80 | 6.56 M | $9.67 B |
| 12/19/2024 | $68.19 | $65.80 (-3.5%) | $69.00 | $65.10 | 4.11 M | $8.90 B |
| 12/18/2024 | $72.96 | $68.80 (-5.7%) | $76.01 | $68.33 | 3.91 M | $9.31 B |
| 12/17/2024 | $72.11 | $73.40 (1.79%) | $75.05 | $71.48 | 3.74 M | $9.93 B |
| 12/16/2024 | $72.96 | $71.62 (-1.84%) | $74.76 | $71.08 | 2.99 M | $9.69 B |
| 12/13/2024 | $72.92 | $73.84 (1.26%) | $74.44 | $72.36 | 1.93 M | $9.99 B |
| 12/12/2024 | $73.62 | $73.00 (-0.84%) | $74.42 | $72.75 | 1.99 M | $9.88 B |
| 12/11/2024 | $75.27 | $74.23 (-1.38%) | $75.63 | $73.06 | 2.11 M | $10.05 B |
| 12/10/2024 | $75.39 | $74.45 (-1.25%) | $76.06 | $74.16 | 2.67 M | $10.08 B |
| 12/09/2024 | $72.32 | $76.39 (5.63%) | $78.26 | $72.25 | 4.00 M | $10.34 B |
| 12/06/2024 | $71.91 | $71.56 (-0.49%) | $72.78 | $70.63 | 2.42 M | $9.68 B |
| 12/05/2024 | $73.38 | $70.34 (-4.14%) | $74.69 | $70.02 | 3.48 M | $9.52 B |
| 12/04/2024 | $72.94 | $73.12 (0.25%) | $73.59 | $71.85 | 2.26 M | $9.90 B |
| 12/03/2024 | $74.49 | $73.26 (-1.65%) | $74.80 | $72.90 | 2.72 M | $9.91 B |
| 12/02/2024 | $72.32 | $75.12 (3.87%) | $75.57 | $71.59 | 3.82 M | $10.17 B |
| 11/29/2024 | $72.36 | $71.35 (-1.4%) | $74.45 | $71.20 | 2.79 M | $9.66 B |
| 11/27/2024 | $71.72 | $72.36 (0.89%) | $72.93 | $71.00 | 3.89 M | $9.79 B |
| 11/26/2024 | $70.89 | $70.50 (-0.55%) | $71.46 | $68.71 | 4.43 M | $9.54 B |
| 11/25/2024 | $68.25 | $71.91 (5.36%) | $72.56 | $67.61 | 9.29 M | $9.73 B |
| 11/22/2024 | $63.20 | $66.29 (4.89%) | $66.93 | $62.36 | 4.87 M | $8.97 B |
| 11/21/2024 | $63.23 | $63.57 (0.54%) | $65.55 | $62.72 | 4.19 M | $8.60 B |
| 11/20/2024 | $60.58 | $63.38 (4.62%) | $63.47 | $59.71 | 3.99 M | $8.58 B |
| 11/19/2024 | $61.65 | $61.36 (-0.47%) | $62.23 | $60.38 | 4.27 M | $8.30 B |
| 11/18/2024 | $59.28 | $62.40 (5.26%) | $62.73 | $58.33 | 7.63 M | $8.44 B |
| 11/15/2024 | $64.92 | $59.52 (-8.32%) | $65.90 | $59.46 | 6.88 M | $8.05 B |
| 11/14/2024 | $60.90 | $63.56 (4.37%) | $66.05 | $59.77 | 9.57 M | $8.60 B |
| 11/13/2024 | $60.00 | $60.39 (0.65%) | $61.06 | $59.12 | 7.27 M | $8.17 B |
| 11/12/2024 | $62.76 | $60.09 (-4.25%) | $63.19 | $59.37 | 8.58 M | $8.13 B |
| 11/11/2024 | $66.24 | $63.66 (-3.89%) | $66.35 | $62.50 | 9.27 M | $8.62 B |
| 11/08/2024 | $70.29 | $66.90 (-4.82%) | $70.49 | $65.66 | 11.89 M | $9.05 B |
| 11/07/2024 | $73.93 | $71.59 (-3.17%) | $75.89 | $71.51 | 9.23 M | $9.69 B |
| 11/06/2024 | $77.18 | $74.81 (-3.07%) | $77.80 | $71.38 | 16.16 M | $10.12 B |
| 11/05/2024 | $85.23 | $89.94 (5.53%) | $89.95 | $84.64 | 3.80 M | $12.17 B |
| 11/04/2024 | $84.82 | $87.46 (3.11%) | $88.26 | $84.82 | 5.37 M | $11.84 B |
| 11/01/2024 | $83.46 | $83.54 (0.1%) | $86.74 | $82.30 | 4.11 M | $11.31 B |
| 10/31/2024 | $82.72 | $83.04 (0.39%) | $84.00 | $81.54 | 2.92 M | $11.24 B |
| 10/30/2024 | $81.69 | $82.47 (0.95%) | $84.30 | $80.92 | 2.71 M | $11.16 B |
| 10/29/2024 | $84.00 | $83.07 (-1.11%) | $84.71 | $82.04 | 3.71 M | $11.24 B |
| 10/28/2024 | $84.06 | $84.68 (0.74%) | $86.63 | $83.55 | 4.35 M | $11.46 B |
| 10/25/2024 | $81.41 | $83.83 (2.97%) | $84.30 | $79.55 | 4.43 M | $11.34 B |
| 10/24/2024 | $79.60 | $81.10 (1.88%) | $83.06 | $79.04 | 6.49 M | $10.98 B |
| 10/23/2024 | $76.85 | $78.47 (2.11%) | $81.27 | $76.68 | 19.78 M | $10.62 B |
| 10/22/2024 | $91.00 | $92.23 (1.35%) | $92.62 | $89.78 | 7.10 M | $12.48 B |
| 10/21/2024 | $90.91 | $90.42 (-0.54%) | $91.90 | $88.91 | 3.35 M | $12.24 B |
| 10/18/2024 | $92.25 | $91.64 (-0.66%) | $92.53 | $90.83 | 2.82 M | $12.40 B |
| 10/17/2024 | $93.20 | $91.57 (-1.75%) | $93.57 | $90.96 | 2.51 M | $12.42 B |
| 10/16/2024 | $91.61 | $93.13 (1.66%) | $93.41 | $90.77 | 3.44 M | $12.63 B |
| 10/15/2024 | $98.89 | $92.04 (-6.93%) | $99.50 | $90.92 | 7.60 M | $12.48 B |