The highest closing price for Enphase Energy (ENPH) last month was $62.52, on April 2. It was down 28.3% for the month. The latest price is $45.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $46.27 | $46.80 | $44.21 | $44.59 | 5,685,281 |
April 29 2025 | $46.64 | $48.30 | $45.84 | $47.71 | 4,433,061 |
April 28 2025 | $46.84 | $47.57 | $45.91 | $46.47 | 3,693,938 |
April 25 2025 | $45.51 | $47.33 | $44.83 | $46.83 | 4,641,281 |
April 24 2025 | $45.43 | $46.67 | $45.36 | $45.75 | 8,139,326 |
April 23 2025 | $47.36 | $50.69 | $44.88 | $45.07 | 23,393,670 |
April 22 2025 | $52.22 | $54.72 | $51.95 | $53.43 | 6,313,387 |
April 21 2025 | $51.94 | $52.07 | $50.44 | $51.62 | 2,781,583 |
April 17 2025 | $50.15 | $52.68 | $49.40 | $52.54 | 3,144,911 |
April 16 2025 | $52.45 | $54.00 | $50.83 | $51.75 | 2,270,183 |
April 15 2025 | $54.46 | $55.41 | $52.42 | $53.07 | 2,550,284 |
April 14 2025 | $52.59 | $54.94 | $52.10 | $54.55 | 2,953,776 |
April 11 2025 | $49.36 | $52.08 | $47.93 | $51.89 | 4,266,220 |
April 10 2025 | $52.51 | $52.59 | $48.42 | $49.56 | 4,962,341 |
April 09 2025 | $48.50 | $55.12 | $47.48 | $54.13 | 7,734,371 |
April 08 2025 | $56.29 | $57.38 | $48.38 | $49.52 | 6,045,076 |
April 07 2025 | $54.71 | $59.40 | $53.21 | $55.76 | 4,120,131 |
April 04 2025 | $56.76 | $57.81 | $53.52 | $57.27 | 4,407,420 |
April 03 2025 | $59.05 | $60.66 | $57.02 | $58.77 | 4,312,759 |
April 02 2025 | $61.73 | $63.70 | $61.46 | $62.52 | 2,081,824 |
April 01 2025 | $62.23 | $62.63 | $58.91 | $62.39 | 3,068,814 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
