5 DAY PERFORMANCE
+6.06%
1 MONTH PERFORMANCE
-9.31%
3 MONTH PERFORMANCE
-27.93%
6 MONTH PERFORMANCE
-44.99%
YEAR-TO-DATE PERFORMANCE
-39.84%
1 YEAR PERFORMANCE
-67.69%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $41.39 | $41.32 (-0.17%) | $41.72 | $40.34 | 5.00 M | $5.45 B |
| 05/30/2025 | $38.99 | $41.39 (6.16%) | $41.81 | $38.15 | 9.52 M | $5.46 B |
| 05/29/2025 | $39.46 | $39.24 (-0.56%) | $39.90 | $38.60 | 6.36 M | $5.17 B |
| 05/28/2025 | $40.09 | $38.96 (-2.82%) | $40.12 | $38.94 | 4.88 M | $5.14 B |
| 05/27/2025 | $40.15 | $40.22 (0.17%) | $40.80 | $39.50 | 6.17 M | $5.30 B |
| 05/23/2025 | $37.77 | $39.64 (4.95%) | $39.98 | $37.60 | 10.17 M | $5.23 B |
| 05/22/2025 | $37.80 | $38.01 (0.56%) | $40.50 | $37.59 | 30.80 M | $5.01 B |
| 05/21/2025 | $48.35 | $47.29 (-2.19%) | $48.48 | $46.94 | 5.74 M | $6.24 B |
| 05/20/2025 | $48.78 | $49.04 (0.53%) | $50.53 | $48.67 | 4.37 M | $6.47 B |
| 05/19/2025 | $48.87 | $48.78 (-0.18%) | $49.30 | $47.75 | 5.52 M | $6.43 B |
| 05/16/2025 | $49.95 | $50.40 (0.9%) | $51.88 | $49.10 | 6.25 M | $6.65 B |
| 05/15/2025 | $47.33 | $49.73 (5.07%) | $50.29 | $46.57 | 6.51 M | $6.56 B |
| 05/14/2025 | $45.60 | $48.27 (5.86%) | $48.73 | $45.49 | 8.37 M | $6.37 B |
| 05/13/2025 | $45.27 | $45.63 (0.8%) | $47.19 | $43.93 | 18.30 M | $6.02 B |
| 05/12/2025 | $54.17 | $47.94 (-11.5%) | $54.43 | $47.24 | 14.88 M | $6.32 B |
| 05/09/2025 | $49.29 | $50.78 (3.02%) | $51.18 | $48.83 | 6.58 M | $6.70 B |
| 05/08/2025 | $43.96 | $49.05 (11.58%) | $50.48 | $43.77 | 10.30 M | $6.47 B |
| 05/07/2025 | $43.56 | $43.73 (0.39%) | $44.32 | $43.09 | 4.68 M | $5.77 B |
| 05/06/2025 | $44.77 | $43.87 (-2.01%) | $45.98 | $43.78 | 5.88 M | $5.79 B |
| 05/05/2025 | $45.50 | $44.42 (-2.37%) | $45.62 | $44.12 | 4.16 M | $5.86 B |
| 05/02/2025 | $44.78 | $45.56 (1.74%) | $46.23 | $44.65 | 4.10 M | $6.01 B |
| 05/01/2025 | $44.74 | $44.55 (-0.42%) | $45.42 | $43.80 | 5.88 M | $5.87 B |
| 04/30/2025 | $46.27 | $44.59 (-3.63%) | $46.80 | $44.21 | 5.69 M | $5.88 B |
| 04/29/2025 | $46.64 | $47.71 (2.29%) | $48.30 | $45.84 | 4.43 M | $6.29 B |
| 04/28/2025 | $46.84 | $46.47 (-0.79%) | $47.57 | $45.91 | 3.69 M | $6.13 B |
| 04/25/2025 | $45.51 | $46.83 (2.9%) | $47.33 | $44.83 | 4.64 M | $6.18 B |
| 04/24/2025 | $45.43 | $45.75 (0.7%) | $46.67 | $45.36 | 8.14 M | $6.03 B |
| 04/23/2025 | $47.36 | $45.07 (-4.84%) | $50.69 | $44.88 | 23.39 M | $5.94 B |
| 04/22/2025 | $52.22 | $53.43 (2.32%) | $54.72 | $51.95 | 6.31 M | $7.05 B |
| 04/21/2025 | $51.94 | $51.62 (-0.62%) | $52.07 | $50.44 | 2.78 M | $6.81 B |
| 04/17/2025 | $50.15 | $52.54 (4.77%) | $52.68 | $49.40 | 3.14 M | $6.93 B |
| 04/16/2025 | $52.45 | $51.75 (-1.33%) | $54.00 | $50.83 | 2.27 M | $6.82 B |
| 04/15/2025 | $54.46 | $53.07 (-2.55%) | $55.41 | $52.42 | 2.55 M | $7.00 B |
| 04/14/2025 | $52.59 | $54.55 (3.73%) | $54.94 | $52.10 | 2.95 M | $7.19 B |
| 04/11/2025 | $49.36 | $51.89 (5.13%) | $52.08 | $47.93 | 4.27 M | $6.84 B |
| 04/10/2025 | $52.51 | $49.56 (-5.62%) | $52.59 | $48.42 | 4.96 M | $6.54 B |
| 04/09/2025 | $48.50 | $54.13 (11.61%) | $55.12 | $47.48 | 7.73 M | $7.14 B |
| 04/08/2025 | $56.29 | $49.52 (-12.03%) | $57.38 | $48.38 | 6.05 M | $6.53 B |
| 04/07/2025 | $54.71 | $55.76 (1.92%) | $59.40 | $53.21 | 4.12 M | $7.35 B |
| 04/04/2025 | $56.76 | $57.27 (0.9%) | $57.81 | $53.52 | 4.41 M | $7.55 B |
| 04/03/2025 | $59.05 | $58.77 (-0.47%) | $60.66 | $57.02 | 4.31 M | $7.75 B |
| 04/02/2025 | $61.73 | $62.52 (1.28%) | $63.70 | $61.46 | 2.08 M | $8.24 B |
| 04/01/2025 | $62.23 | $62.39 (0.26%) | $62.63 | $58.91 | 3.07 M | $8.23 B |
| 03/31/2025 | $61.10 | $62.05 (1.55%) | $62.14 | $59.06 | 3.12 M | $8.18 B |
| 03/28/2025 | $60.74 | $61.65 (1.5%) | $63.00 | $60.14 | 3.42 M | $8.13 B |
| 03/27/2025 | $60.14 | $60.71 (0.95%) | $62.65 | $59.94 | 1.94 M | $8.01 B |
| 03/26/2025 | $61.96 | $60.15 (-2.92%) | $62.85 | $59.52 | 2.45 M | $7.93 B |
| 03/25/2025 | $62.05 | $62.77 (1.16%) | $64.40 | $60.93 | 2.32 M | $8.28 B |
| 03/24/2025 | $62.59 | $62.16 (-0.69%) | $63.84 | $61.97 | 2.13 M | $8.20 B |
| 03/21/2025 | $61.25 | $61.54 (0.47%) | $62.88 | $60.58 | 5.26 M | $8.12 B |
| 03/20/2025 | $61.40 | $61.69 (0.47%) | $62.97 | $60.84 | 2.08 M | $8.13 B |
| 03/19/2025 | $60.62 | $62.31 (2.79%) | $63.58 | $60.50 | 3.05 M | $8.22 B |
| 03/18/2025 | $63.02 | $61.38 (-2.6%) | $63.25 | $61.05 | 2.86 M | $8.09 B |
| 03/17/2025 | $58.69 | $63.80 (8.71%) | $64.47 | $58.69 | 4.53 M | $8.41 B |
| 03/14/2025 | $58.94 | $58.13 (-1.37%) | $59.83 | $57.68 | 2.07 M | $7.67 B |
| 03/13/2025 | $58.20 | $58.01 (-0.33%) | $59.88 | $57.63 | 2.60 M | $7.65 B |
| 03/12/2025 | $61.78 | $58.48 (-5.34%) | $61.78 | $57.86 | 3.65 M | $7.71 B |
| 03/11/2025 | $63.32 | $60.83 (-3.93%) | $64.27 | $59.71 | 3.75 M | $8.02 B |
| 03/10/2025 | $61.52 | $63.32 (2.93%) | $66.70 | $61.23 | 6.35 M | $8.35 B |
| 03/07/2025 | $58.53 | $61.63 (5.3%) | $63.66 | $58.24 | 6.45 M | $8.13 B |
| 03/06/2025 | $57.40 | $58.72 (2.3%) | $59.69 | $56.94 | 3.01 M | $7.74 B |
| 03/05/2025 | $58.27 | $58.65 (0.65%) | $59.09 | $56.24 | 3.72 M | $7.73 B |
| 03/04/2025 | $52.21 | $57.86 (10.82%) | $59.11 | $51.63 | 7.48 M | $7.63 B |
| 03/03/2025 | $56.23 | $52.87 (-5.98%) | $56.56 | $52.66 | 7.00 M | $6.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
