The highest closing price for Enphase Energy (ENPH) last month was $32.84, on November 10. It was down 5.3% for the month. The latest price is $31.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $28.19 | $29.04 | $28.09 | $28.85 | 3,192,230 |
November 26 2025 | $27.86 | $28.32 | $27.63 | $27.82 | 5,820,159 |
November 25 2025 | $26.75 | $27.93 | $26.42 | $27.71 | 6,891,424 |
November 24 2025 | $26.85 | $27.08 | $26.49 | $26.78 | 5,228,064 |
November 21 2025 | $26.11 | $27.54 | $25.78 | $26.93 | 6,822,518 |
November 20 2025 | $27.21 | $28.18 | $26.08 | $26.12 | 6,309,333 |
November 19 2025 | $27.54 | $28.23 | $26.84 | $26.89 | 6,206,792 |
November 18 2025 | $27.24 | $28.26 | $27.19 | $27.60 | 5,854,867 |
November 17 2025 | $28.52 | $28.72 | $27.36 | $27.53 | 7,220,873 |
November 14 2025 | $28.27 | $29.83 | $28.14 | $28.68 | 9,041,481 |
November 13 2025 | $30.40 | $30.81 | $28.64 | $28.91 | 7,812,388 |
November 12 2025 | $31.13 | $31.97 | $30.42 | $30.71 | 6,675,157 |
November 11 2025 | $33.04 | $33.07 | $30.75 | $30.84 | 8,313,832 |
November 10 2025 | $30.91 | $33.29 | $30.43 | $32.84 | 11,501,530 |
November 07 2025 | $30.38 | $30.61 | $29.02 | $30.22 | 7,590,300 |
November 06 2025 | $32.36 | $32.80 | $30.60 | $31.17 | 6,864,183 |
November 05 2025 | $29.15 | $32.46 | $29.06 | $32.20 | 12,636,050 |
November 04 2025 | $29.18 | $30.50 | $28.86 | $29.01 | 11,839,450 |
November 03 2025 | $30.48 | $30.48 | $29.44 | $29.51 | 7,912,598 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
