The closing price for Enphase Energy (ENPH) this year is $62.34, yesterday. It is up 93.3% for the year. The latest price is $64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 21 2026 | $52.94 | $63.27 | $52.86 | $62.34 | 17,702,747 |
May 20 2026 | $47.92 | $53.72 | $46.40 | $53.15 | 10,868,003 |
May 19 2026 | $48.73 | $49.35 | $44.92 | $46.76 | 8,492,600 |
May 18 2026 | $52.40 | $52.84 | $48.09 | $49.69 | 11,635,483 |
May 15 2026 | $46.46 | $53.89 | $45.49 | $52.89 | 20,302,100 |
May 14 2026 | $41.81 | $49.41 | $40.00 | $48.01 | 16,397,800 |
May 13 2026 | $38.50 | $42.90 | $37.65 | $42.00 | 11,512,800 |
May 12 2026 | $37.16 | $37.75 | $35.63 | $37.48 | 5,002,000 |
May 11 2026 | $36.58 | $39.41 | $36.54 | $37.65 | 6,512,600 |
May 08 2026 | $35.89 | $37.06 | $35.21 | $36.45 | 3,710,900 |
May 07 2026 | $36.12 | $37.28 | $34.77 | $35.47 | 4,724,500 |
May 06 2026 | $35.92 | $36.00 | $34.48 | $35.80 | 4,826,300 |
May 05 2026 | $33.10 | $36.36 | $32.84 | $36.02 | 8,529,000 |
May 04 2026 | $33.76 | $34.06 | $31.88 | $32.54 | 5,524,000 |
May 01 2026 | $33.24 | $34.34 | $32.74 | $33.85 | 5,870,300 |
April 30 2026 | $31.65 | $33.98 | $31.18 | $32.96 | 9,936,400 |
April 29 2026 | $34.02 | $34.20 | $29.90 | $31.19 | 17,279,000 |
April 28 2026 | $35.15 | $35.41 | $34.22 | $34.30 | 9,706,800 |
April 27 2026 | $35.57 | $36.38 | $34.42 | $35.24 | 4,406,600 |
April 24 2026 | $36.78 | $36.94 | $35.06 | $35.77 | 5,217,600 |
April 23 2026 | $35.57 | $36.50 | $34.61 | $36.16 | 7,628,700 |
April 22 2026 | $34.00 | $35.68 | $34.00 | $35.36 | 5,801,900 |
April 21 2026 | $34.18 | $36.05 | $33.46 | $33.62 | 7,178,800 |
April 20 2026 | $32.09 | $34.31 | $31.30 | $33.88 | 9,055,600 |
April 17 2026 | $32.61 | $33.37 | $32.18 | $32.48 | 7,974,500 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.