The lowest closing price for Enphase Energy (ENPH) all-time was $0.70, on May 18, 2017. The latest price is $56.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $65.96 | $72.80 | $56.00 | $56.07 | 36,838,300 |
May 2026 | $33.24 | $73.74 | $31.88 | $68.36 | 192,773,100 |
April 2026 | $38.23 | $38.80 | $29.90 | $32.96 | 152,326,100 |
March 2026 | $41.41 | $46.87 | $35.21 | $37.81 | 108,533,516 |
February 2026 | $36.68 | $52.93 | $35.45 | $42.27 | 176,505,900 |
January 2026 | $32.25 | $42.63 | $32.25 | $36.98 | 131,866,700 |
December 2025 | $28.30 | $34.12 | $28.13 | $32.05 | 124,913,400 |
November 2025 | $30.48 | $33.29 | $25.78 | $28.85 | 143,734,600 |
October 2025 | $35.94 | $39.55 | $29.96 | $30.51 | 177,902,900 |
September 2025 | $36.46 | $41.28 | $35.06 | $35.39 | 182,595,800 |
August 2025 | $32.45 | $39.57 | $29.89 | $37.70 | 167,173,200 |
July 2025 | $39.81 | $43.89 | $31.98 | $32.36 | 199,457,600 |
June 2025 | $41.39 | $46.94 | $33.01 | $39.65 | 194,385,200 |
May 2025 | $44.74 | $54.43 | $37.59 | $41.39 | 179,404,400 |
April 2025 | $62.23 | $63.70 | $44.21 | $44.59 | 110,998,800 |
March 2025 | $56.23 | $66.70 | $51.63 | $62.05 | 79,227,800 |
February 2025 | $59.60 | $70.78 | $56.83 | $57.33 | 97,097,400 |
January 2025 | $70.19 | $76.90 | $58.85 | $62.28 | 68,728,500 |
December 2024 | $72.32 | $78.26 | $65.10 | $68.68 | 61,910,700 |
November 2024 | $83.46 | $89.95 | $58.33 | $71.35 | 137,481,800 |
October 2024 | $113.05 | $113.83 | $76.68 | $83.04 | 94,762,700 |
September 2024 | $118.63 | $126.19 | $100.48 | $113.02 | 47,997,500 |
August 2024 | $115.77 | $130.08 | $96.78 | $121.04 | 50,652,600 |
July 2024 | $99.50 | $122.95 | $95.21 | $115.11 | 100,526,500 |
June 2024 | $131.21 | $141.63 | $98.37 | $99.71 | 73,480,300 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.