The highest closing price for Enphase Energy (ENPH) last month was $42.30, on August 11. It was down 3% for the month. The latest price is $36.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $36.83 | $37.22 | $35.98 | $36.42 | 3,920,600 |
August 28 2026 | $39.11 | $39.29 | $36.68 | $37.25 | 4,363,700 |
August 27 2026 | $39.00 | $39.39 | $37.82 | $39.25 | 4,175,500 |
August 26 2026 | $37.35 | $39.00 | $36.82 | $38.42 | 4,334,600 |
August 25 2026 | $37.75 | $38.05 | $36.77 | $37.35 | 4,096,205 |
August 24 2026 | $38.03 | $38.44 | $37.03 | $37.18 | 4,171,166 |
August 21 2026 | $38.82 | $39.82 | $37.61 | $38.61 | 3,882,900 |
August 20 2026 | $38.76 | $39.29 | $37.91 | $38.36 | 2,652,900 |
August 19 2026 | $38.31 | $39.38 | $37.87 | $39.37 | 3,588,400 |
August 18 2026 | $37.65 | $38.60 | $37.34 | $37.58 | 3,952,900 |
August 17 2026 | $40.14 | $40.34 | $38.45 | $38.65 | 3,666,000 |
August 14 2026 | $40.92 | $41.65 | $40.13 | $40.48 | 2,801,900 |
August 13 2026 | $40.55 | $41.12 | $39.95 | $40.78 | 2,959,500 |
August 12 2026 | $43.23 | $43.28 | $40.68 | $40.77 | 2,795,200 |
August 11 2026 | $41.45 | $42.45 | $41.24 | $42.30 | 2,663,100 |
August 10 2026 | $41.94 | $42.09 | $40.62 | $40.92 | 2,789,300 |
August 07 2026 | $41.15 | $42.50 | $40.23 | $41.87 | 5,400,700 |
August 06 2026 | $38.40 | $40.08 | $37.60 | $39.67 | 3,463,800 |
August 05 2026 | $40.25 | $41.28 | $38.81 | $38.95 | 5,916,400 |
August 04 2026 | $40.20 | $42.37 | $39.26 | $41.77 | 7,538,000 |
August 03 2026 | $37.54 | $39.42 | $37.13 | $39.35 | 4,302,600 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.