Enphase Energy, Inc. - Common Stock (ENPH)

Historical Prices For Enphase Energy, Inc. - Common Stock (ENPH)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	45.51	47.33	44.83	46.83	4,632,152	46.83
4/24/2025	45.43	46.67	45.36	45.75	8,134,266	45.75
4/23/2025	47.36	50.69	44.88	45.07	23,378,389	45.07
4/22/2025	52.22	54.72	51.95	53.43	6,250,807	53.43
4/21/2025	51.94	52.07	50.44	51.62	2,780,557	51.62
4/17/2025	50.15	52.68	49.40	52.54	3,144,913	52.54
4/16/2025	52.45	54.00	50.83	51.75	2,269,974	51.75
4/15/2025	54.46	55.41	52.42	53.07	2,549,074	53.07
4/14/2025	52.59	54.94	52.10	54.55	2,952,262	54.55
4/11/2025	49.36	52.08	47.93	51.89	4,266,223	51.89
4/10/2025	52.51	52.59	48.42	49.56	4,960,695	49.56
4/09/2025	48.50	55.12	47.48	54.13	7,734,668	54.13
4/08/2025	56.29	57.38	48.38	49.52	6,038,842	49.52
4/07/2025	54.71	58.95	53.21	55.76	4,118,325	55.76
4/04/2025	56.76	57.81	53.52	56.69	4,407,427	56.69
4/03/2025	59.05	60.66	57.02	58.77	4,313,124	58.77
4/02/2025	61.73	63.70	61.46	62.52	2,078,940	62.52
4/01/2025	62.23	62.63	58.91	62.39	3,068,266	62.39
3/31/2025	61.10	62.14	59.05	62.05	3,116,929	62.05
3/28/2025	60.74	63.00	60.13	61.65	3,418,328	61.65
3/27/2025	60.14	62.65	59.94	60.71	1,942,008	60.71
3/26/2025	61.96	62.85	59.52	60.15	2,450,701	60.15
3/25/2025	62.05	64.40	60.93	62.77	2,321,441	62.77
3/24/2025	62.59	63.84	61.97	62.16	2,127,176	62.16
3/21/2025	61.25	62.88	60.58	61.54	5,259,853	61.54
3/20/2025	61.40	62.97	60.84	61.69	2,076,276	61.69
3/19/2025	60.62	63.58	60.50	62.31	3,052,034	62.31
3/18/2025	63.02	63.24	61.05	61.38	2,858,438	61.38
3/17/2025	58.69	64.47	58.69	63.80	4,524,719	63.80
3/14/2025	58.94	59.83	57.68	58.13	2,073,983	58.13
3/13/2025	58.20	59.88	57.63	58.01	2,601,192	58.01
3/12/2025	61.78	61.78	57.86	58.48	3,644,596	58.48
3/11/2025	63.32	64.27	59.71	60.83	3,747,333	60.83
3/10/2025	61.52	66.70	61.23	63.32	6,342,415	63.32
3/07/2025	58.53	63.66	58.24	61.63	6,453,191	61.63
3/06/2025	57.40	59.69	56.94	58.72	3,002,561	58.72
3/05/2025	58.27	59.09	56.24	58.65	3,719,725	58.65
3/04/2025	52.21	59.11	51.63	57.86	7,478,225	57.86
3/03/2025	56.23	56.56	52.66	52.87	7,001,787	52.87
2/28/2025	60.50	60.57	56.83	57.33	18,717,772	57.33
2/27/2025	63.17	63.24	60.84	61.19	4,366,712	61.19
2/26/2025	66.02	67.03	63.62	63.71	3,923,352	63.71
2/25/2025	65.96	67.20	64.71	64.83	4,240,641	64.83
2/24/2025	65.34	66.74	64.00	66.08	3,441,680	66.08
2/21/2025	66.58	66.58	62.95	64.85	3,198,504	64.85
2/20/2025	66.53	66.89	64.44	66.17	2,665,228	66.17
2/19/2025	68.14	70.78	66.28	66.36	5,099,000	66.36
2/18/2025	64.20	66.58	62.00	65.67	4,611,468	65.67
2/14/2025	63.34	64.20	62.40	63.94	2,420,792	63.94
2/13/2025	61.38	63.34	60.86	62.59	2,918,872	62.59
2/12/2025	61.00	62.29	60.26	61.12	4,504,560	61.12
2/11/2025	62.94	65.42	62.32	62.58	3,724,662	62.58
2/10/2025	64.00	64.25	61.70	63.05	3,939,687	63.05
2/07/2025	66.20	66.44	62.32	63.53	4,131,789	63.53
2/06/2025	66.16	68.77	64.74	66.51	4,672,850	66.51
2/05/2025	68.50	69.40	64.02	65.27	8,281,797	65.27
2/04/2025	65.33	67.49	64.80	66.25	7,103,568	66.25
2/03/2025	59.60	65.93	59.60	63.91	5,066,060	63.91
1/31/2025	63.09	65.08	61.75	62.28	3,539,907	62.28
1/30/2025	62.25	62.47	60.91	62.05	2,352,188	62.05
1/29/2025	63.50	64.03	60.67	60.87	3,565,037	60.87
1/28/2025	64.46	64.46	61.36	62.24	2,815,126	62.24
1/27/2025	63.27	65.10	62.88	63.95	3,326,956	63.95