The lowest closing price for Enphase Energy (ENPH) all-time was $0.70, on May 18, 2017. The latest price is $31.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $30.48 | $30.50 | $28.86 | $29.01 | 19,752,051 |
October 2025 | $35.94 | $39.55 | $29.96 | $30.51 | 177,902,748 |
September 2025 | $36.46 | $41.28 | $35.06 | $35.39 | 182,595,745 |
August 2025 | $32.45 | $39.57 | $29.89 | $37.70 | 167,208,237 |
July 2025 | $39.81 | $43.89 | $31.98 | $32.36 | 199,461,077 |
June 2025 | $41.39 | $46.94 | $33.01 | $39.65 | 194,391,341 |
May 2025 | $44.74 | $54.43 | $37.59 | $41.39 | 179,409,478 |
April 2025 | $62.23 | $63.70 | $44.21 | $44.59 | 110,999,637 |
March 2025 | $56.23 | $66.70 | $51.63 | $62.05 | 79,229,801 |
February 2025 | $59.60 | $70.78 | $56.83 | $57.33 | 97,104,591 |
January 2025 | $70.19 | $76.90 | $58.85 | $62.28 | 68,736,994 |
December 2024 | $72.32 | $78.26 | $65.10 | $68.68 | 61,913,950 |
November 2024 | $83.46 | $89.95 | $58.33 | $71.35 | 137,487,456 |
October 2024 | $113.05 | $113.83 | $76.68 | $83.04 | 94,763,461 |
September 2024 | $118.63 | $126.19 | $100.48 | $113.02 | 48,001,357 |
August 2024 | $115.77 | $130.08 | $96.78 | $121.04 | 50,652,623 |
July 2024 | $99.50 | $122.95 | $95.21 | $115.11 | 100,529,117 |
June 2024 | $131.21 | $141.63 | $98.37 | $99.71 | 73,553,918 |
May 2024 | $109.05 | $134.00 | $102.34 | $127.90 | 88,718,966 |
April 2024 | $121.33 | $127.67 | $98.40 | $108.76 | 92,145,684 |
March 2024 | $127.33 | $135.40 | $106.49 | $120.98 | 65,452,659 |
February 2024 | $106.59 | $138.21 | $93.52 | $127.01 | 106,704,163 |
January 2024 | $130.66 | $135.65 | $101.57 | $104.13 | 83,776,500 |
December 2023 | $100.17 | $139.65 | $95.20 | $132.14 | 118,656,300 |
November 2023 | $79.21 | $103.07 | $73.49 | $101.02 | 103,599,700 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
