5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
-8.70%
3 MONTH PERFORMANCE
-19.38%
6 MONTH PERFORMANCE
-42.34%
YEAR-TO-DATE PERFORMANCE
-22.73%
1 YEAR PERFORMANCE
-52.81%
Enphase Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $54.46 | $53.07 (-2.55%) | $55.41 | $52.42 | 2.51 M | $7.17 B |
| 04/14/2025 | $52.59 | $54.55 (3.73%) | $54.94 | $52.10 | 2.95 M | $7.37 B |
| 04/11/2025 | $49.36 | $51.89 (5.13%) | $52.08 | $47.93 | 4.27 M | $7.01 B |
| 04/10/2025 | $52.51 | $49.56 (-5.62%) | $52.59 | $48.42 | 4.96 M | $6.70 B |
| 04/09/2025 | $48.50 | $54.13 (11.61%) | $55.12 | $47.48 | 7.73 M | $7.32 B |
| 04/08/2025 | $56.29 | $49.52 (-12.03%) | $57.38 | $48.38 | 6.05 M | $6.69 B |
| 04/07/2025 | $54.71 | $55.76 (1.92%) | $59.40 | $53.21 | 4.12 M | $7.54 B |
| 04/04/2025 | $56.76 | $57.27 (0.9%) | $57.81 | $53.52 | 4.41 M | $7.74 B |
| 04/03/2025 | $59.05 | $58.77 (-0.47%) | $60.66 | $57.02 | 4.31 M | $7.94 B |
| 04/02/2025 | $61.73 | $62.52 (1.28%) | $63.70 | $61.46 | 2.08 M | $8.45 B |
| 04/01/2025 | $62.23 | $62.39 (0.26%) | $62.63 | $58.91 | 3.07 M | $8.43 B |
| 03/31/2025 | $61.10 | $62.05 (1.55%) | $62.14 | $59.06 | 3.12 M | $8.39 B |
| 03/28/2025 | $60.74 | $61.65 (1.5%) | $63.00 | $60.14 | 3.42 M | $8.33 B |
| 03/27/2025 | $60.14 | $60.71 (0.95%) | $62.65 | $59.94 | 1.94 M | $8.21 B |
| 03/26/2025 | $61.96 | $60.15 (-2.92%) | $62.85 | $59.52 | 2.45 M | $8.13 B |
| 03/25/2025 | $62.05 | $62.77 (1.16%) | $64.40 | $60.93 | 2.32 M | $8.48 B |
| 03/24/2025 | $62.59 | $62.16 (-0.69%) | $63.84 | $61.97 | 2.13 M | $8.40 B |
| 03/21/2025 | $61.25 | $61.54 (0.47%) | $62.88 | $60.58 | 5.26 M | $8.32 B |
| 03/20/2025 | $61.40 | $61.69 (0.47%) | $62.97 | $60.84 | 2.08 M | $8.34 B |
| 03/19/2025 | $60.62 | $62.31 (2.79%) | $63.58 | $60.50 | 3.05 M | $8.42 B |
| 03/18/2025 | $63.02 | $61.38 (-2.6%) | $63.25 | $61.05 | 2.86 M | $8.30 B |
| 03/17/2025 | $58.69 | $63.80 (8.71%) | $64.47 | $58.69 | 4.53 M | $8.62 B |
| 03/14/2025 | $58.94 | $58.13 (-1.37%) | $59.83 | $57.68 | 2.07 M | $7.86 B |
| 03/13/2025 | $58.20 | $58.01 (-0.33%) | $59.88 | $57.63 | 2.60 M | $7.84 B |
| 03/12/2025 | $61.78 | $58.48 (-5.34%) | $61.78 | $57.86 | 3.65 M | $7.90 B |
| 03/11/2025 | $63.32 | $60.83 (-3.93%) | $64.27 | $59.71 | 3.75 M | $8.22 B |
| 03/10/2025 | $61.52 | $63.32 (2.93%) | $66.70 | $61.23 | 6.35 M | $8.56 B |
| 03/07/2025 | $58.53 | $61.63 (5.3%) | $63.66 | $58.24 | 6.45 M | $8.33 B |
| 03/06/2025 | $57.40 | $58.72 (2.3%) | $59.69 | $56.94 | 3.01 M | $7.94 B |
| 03/05/2025 | $58.27 | $58.65 (0.65%) | $59.09 | $56.24 | 3.72 M | $7.93 B |
| 03/04/2025 | $52.21 | $57.86 (10.82%) | $59.11 | $51.63 | 7.48 M | $7.82 B |
| 03/03/2025 | $56.23 | $52.87 (-5.98%) | $56.56 | $52.66 | 7.00 M | $7.15 B |
| 02/28/2025 | $60.50 | $57.33 (-5.24%) | $60.57 | $56.83 | 18.72 M | $7.75 B |
| 02/27/2025 | $63.17 | $61.19 (-3.13%) | $63.24 | $60.84 | 4.37 M | $8.27 B |
| 02/26/2025 | $66.02 | $63.71 (-3.5%) | $67.03 | $63.62 | 3.92 M | $8.61 B |
| 02/25/2025 | $65.96 | $64.83 (-1.71%) | $67.20 | $64.71 | 4.24 M | $8.76 B |
| 02/24/2025 | $65.34 | $66.08 (1.13%) | $66.74 | $64.00 | 3.44 M | $8.93 B |
| 02/21/2025 | $66.58 | $64.85 (-2.6%) | $66.58 | $62.95 | 3.20 M | $8.77 B |
| 02/20/2025 | $66.53 | $66.17 (-0.54%) | $66.89 | $64.44 | 2.67 M | $8.94 B |
| 02/19/2025 | $68.15 | $66.36 (-2.63%) | $70.78 | $66.28 | 5.10 M | $8.97 B |
| 02/18/2025 | $64.20 | $65.67 (2.29%) | $66.58 | $62.00 | 4.61 M | $8.88 B |
| 02/14/2025 | $63.34 | $63.94 (0.95%) | $64.20 | $62.40 | 2.40 M | $8.64 B |
| 02/13/2025 | $61.38 | $62.59 (1.97%) | $63.34 | $60.86 | 2.92 M | $8.46 B |
| 02/12/2025 | $61.00 | $61.12 (0.2%) | $62.29 | $60.26 | 4.51 M | $8.26 B |
| 02/11/2025 | $62.94 | $62.58 (-0.57%) | $65.42 | $62.32 | 3.73 M | $8.46 B |
| 02/10/2025 | $64.00 | $63.05 (-1.48%) | $64.25 | $61.70 | 3.94 M | $8.52 B |
| 02/07/2025 | $66.20 | $63.53 (-4.03%) | $66.44 | $62.32 | 4.13 M | $8.59 B |
| 02/06/2025 | $66.16 | $66.51 (0.53%) | $68.77 | $64.74 | 4.68 M | $8.99 B |
| 02/05/2025 | $68.50 | $65.27 (-4.72%) | $69.40 | $64.02 | 8.29 M | $8.83 B |
| 02/04/2025 | $65.33 | $66.25 (1.41%) | $67.49 | $64.80 | 7.15 M | $8.97 B |
| 02/03/2025 | $59.60 | $63.91 (7.23%) | $65.93 | $59.60 | 5.07 M | $8.65 B |
| 01/31/2025 | $63.09 | $62.28 (-1.28%) | $65.08 | $61.75 | 3.54 M | $8.43 B |
| 01/30/2025 | $62.25 | $62.05 (-0.32%) | $62.47 | $60.91 | 2.35 M | $8.40 B |
| 01/29/2025 | $63.50 | $60.87 (-4.14%) | $64.03 | $60.67 | 3.57 M | $8.24 B |
| 01/28/2025 | $64.46 | $62.24 (-3.44%) | $64.46 | $61.36 | 2.82 M | $8.42 B |
| 01/27/2025 | $63.27 | $63.95 (1.07%) | $65.10 | $62.88 | 3.33 M | $8.65 B |
| 01/24/2025 | $64.35 | $63.36 (-1.54%) | $65.18 | $63.22 | 3.06 M | $8.57 B |
| 01/23/2025 | $60.70 | $64.29 (5.91%) | $64.65 | $58.85 | 6.02 M | $8.70 B |
| 01/22/2025 | $62.40 | $60.99 (-2.26%) | $63.39 | $60.94 | 4.54 M | $8.25 B |
| 01/21/2025 | $63.42 | $62.84 (-0.91%) | $63.79 | $61.71 | 4.92 M | $8.50 B |
| 01/17/2025 | $63.90 | $63.69 (-0.33%) | $64.93 | $63.24 | 3.13 M | $8.62 B |
| 01/16/2025 | $63.70 | $63.47 (-0.36%) | $64.85 | $62.80 | 4.23 M | $8.59 B |
| 01/15/2025 | $68.51 | $65.83 (-3.91%) | $68.64 | $65.78 | 2.67 M | $8.91 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.
