ENPH
Enphase Energy (ENPH)
NASDAQ
$33.50+$0.03 (+0.09%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $4.4B
    Market Cap
  • -9.05%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -5.77%
    Low Price$30.91
    High Price$38.83
  • 3 Months
    -22.29%
    Low Price$30.91
    High Price$44.99
  • 1 Year
    -9.05%
    Low Price$26.12
    High Price$72.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
33.60
34.19
33.15
33.47
+1.98%
4,679,723
10/01/2026
32.59
33.24
31.58
32.82
-0.52%
5,085,680
09/30/2026
32.38
33.90
32.08
32.99
+3.64%
5,771,486
09/29/2026
31.25
32.01
30.54
31.83
+2.98%
5,716,221
09/28/2026
32.16
32.16
30.89
30.91
-4.60%
5,436,256
09/25/2026
33.02
33.22
32.35
32.40
-1.28%
4,155,024
09/24/2026
32.81
33.00
31.54
32.82
-0.76%
7,037,766
09/23/2026
34.55
34.71
32.73
33.07
-3.92%
5,559,466
09/22/2026
35.27
35.35
34.33
34.42
-0.98%
3,469,091
09/21/2026
34.64
34.99
33.56
34.76
+0.35%
5,344,173
09/18/2026
36.10
36.14
34.19
34.64
-3.83%
7,150,506
09/17/2026
36.11
36.75
35.70
36.02
+1.29%
3,913,574
09/16/2026
37.15
37.15
34.91
35.56
-3.16%
3,948,389
09/15/2026
36.91
37.24
35.88
36.72
+0.16%
3,065,904
09/14/2026
35.24
37.49
35.22
36.66
+0.85%
3,732,814
09/11/2026
36.99
37.74
36.31
36.35
-1.38%
3,156,794
09/10/2026
35.73
38.27
34.65
36.86
+0.38%
4,767,920
09/09/2026
38.91
39.54
36.30
36.72
-5.43%
5,244,171
09/08/2026
37.69
39.23
37.11
38.83
+6.76%
6,461,646
09/04/2026
36.23
36.49
35.64
36.37
+0.17%
2,639,894
09/03/2026
35.50
36.36
34.82
36.31
+2.22%
3,754,683
09/02/2026
35.48
36.10
34.45
35.52
-0.06%
5,250,550
09/01/2026
35.66
36.08
35.15
35.54
-2.42%
4,214,411
08/31/2026
36.83
37.22
35.98
36.42
-2.23%
3,920,652
08/28/2026
39.11
39.29
36.68
37.25
-5.10%
4,369,411
08/27/2026
39.00
39.39
37.82
39.25
+2.17%
4,177,776
08/26/2026
37.35
39.00
36.82
38.42
+2.85%
4,336,088
08/25/2026
37.75
38.05
36.77
37.35
+0.46%
4,096,205
08/24/2026
38.03
38.44
37.03
37.18
-3.70%
4,171,167
08/21/2026
38.82
39.82
37.61
38.61
+0.65%
3,891,635
08/20/2026
38.76
39.29
37.91
38.36
-2.57%
2,644,102
08/19/2026
38.31
39.38
37.87
39.37
+4.76%
3,588,408
08/18/2026
37.65
38.60
37.34
37.58
-2.77%
3,952,903
08/17/2026
40.14
40.34
38.45
38.65
-4.52%
3,665,985
08/14/2026
40.92
41.65
40.13
40.48
-0.74%
2,801,920
08/13/2026
40.55
41.12
39.95
40.78
+0.02%
2,959,493
08/12/2026
43.23
43.28
40.68
40.77
-3.62%
2,819,688
08/11/2026
41.45
42.45
41.24
42.30
+3.37%
2,663,635
08/10/2026
41.94
42.09
40.62
40.92
-2.27%
2,791,135
08/07/2026
41.15
42.50
40.23
41.87
+5.55%
5,400,678
08/06/2026
38.40
40.08
37.60
39.67
+1.85%
3,465,120
08/05/2026
40.25
41.28
38.81
38.95
-6.75%
5,919,300
08/04/2026
40.20
42.37
39.26
41.77
+6.15%
7,537,985
08/03/2026
37.54
39.42
37.13
39.35
+4.82%
4,301,238
07/31/2026
38.21
38.39
36.62
37.54
+0.43%
6,364,699
07/30/2026
35.76
37.46
35.24
37.38
+6.59%
5,841,066
07/29/2026
38.89
39.60
34.96
35.07
-3.44%
9,508,375
07/28/2026
36.70
37.90
35.39
36.32
-4.45%
8,623,948
07/28/2026
$0.46 Earnings
07/27/2026
37.65
38.25
36.21
38.01
+3.57%
3,732,275
07/24/2026
38.93
38.93
36.58
36.70
-5.63%
3,913,412
07/23/2026
39.06
39.52
37.85
38.89
-1.74%
4,388,350
07/22/2026
39.40
40.82
39.40
39.58
-0.90%
2,806,326
07/21/2026
39.67
40.82
39.10
39.94
+1.22%
3,468,477
07/20/2026
41.45
41.55
39.24
39.46
-5.08%
3,986,110
07/17/2026
40.40
42.54
39.60
41.57
+1.19%
4,517,097
07/16/2026
42.67
43.23
40.91
41.08
-6.74%
3,911,887
07/15/2026
45.10
46.59
42.44
44.05
-2.08%
2,307,657
07/14/2026
44.42
45.60
44.00
44.99
+4.47%
3,279,269
07/13/2026
43.80
44.04
42.25
43.06
-3.95%
3,033,248
07/10/2026
44.89
46.50
44.52
44.83
-0.13%
2,941,102
07/09/2026
44.42
46.23
44.15
44.89
+4.35%
4,741,054
07/08/2026
41.52
43.11
40.93
43.02
+0.07%
4,582,089
07/07/2026
43.36
44.70
41.33
42.99
-3.50%
4,968,931
07/06/2026
42.89
46.15
41.76
44.55
+3.44%
5,562,056
07/02/2026
46.87
47.60
42.32
43.07
-8.05%
6,885,285
07/01/2026
47.47
50.53
46.60
46.84
-4.87%
7,693,085
06/30/2026
53.66
54.10
47.14
49.24
+1.86%
16,599,932
06/29/2026
47.97
48.96
45.43
48.34
+1.60%
5,696,200
06/26/2026
46.18
48.60
46.01
47.58
+0.78%
8,118,088
06/25/2026
48.44
48.91
44.45
47.21
-1.28%
6,683,315
06/24/2026
48.38
49.83
47.15
47.82
+1.27%
5,785,152
06/23/2026
49.72
50.90
46.72
47.22
-9.90%
6,293,491
06/22/2026
52.00
55.19
51.60
52.41
+0.25%
5,937,079
06/18/2026
50.40
52.87
48.04
52.28
+9.42%
13,978,376
06/17/2026
50.79
51.50
47.67
47.78
-4.93%
6,860,508
06/16/2026
52.42
54.00
50.17
50.26
-4.07%
6,466,050
06/15/2026
56.62
56.62
50.67
52.40
-4.02%
6,581,566
06/12/2026
56.10
56.10
52.57
54.59
-0.62%
5,045,020
06/11/2026
51.74
55.06
51.02
54.93
+8.62%
4,609,552
06/10/2026
52.33
53.32
50.54
50.57
-5.49%
6,514,640
06/09/2026
57.12
57.91
48.46
53.51
-5.92%
13,064,701
06/08/2026
60.00
60.00
56.22
56.88
+1.44%
5,052,751
06/05/2026
66.55
66.61
56.00
56.07
-18.01%
10,448,766
06/04/2026
66.95
69.94
65.85
68.39
-0.91%
4,459,996
06/03/2026
71.29
72.80
67.74
69.02
-4.58%
4,889,728
06/02/2026
63.59
72.80
62.92
72.33
+13.48%
8,360,053
06/01/2026
65.96
66.16
61.91
63.74
-6.76%
8,697,947
05/29/2026
72.50
73.74
67.27
68.36
-1.64%
9,035,080
05/28/2026
69.73
72.47
68.18
69.50
-1.11%
6,728,217
05/27/2026
68.07
72.70
66.15
70.28
+5.05%
11,347,301
05/26/2026
66.54
68.90
63.67
66.90
+4.48%
11,652,954
05/22/2026
62.39
64.94
60.26
64.03
+2.71%
10,996,352
05/21/2026
52.87
63.28
52.86
62.34
+17.29%
18,284,121
05/20/2026
47.92
53.72
46.40
53.15
+13.67%
11,276,116
05/19/2026
48.65
49.35
44.92
46.76
-5.90%
8,539,518
05/18/2026
52.40
52.84
48.09
49.69
-6.05%
11,950,210
05/15/2026
46.46
53.89
45.49
52.89
+10.16%
20,331,230
05/14/2026
41.81
49.41
40.00
48.01
+14.31%
16,397,805
05/13/2026
38.50
42.90
37.65
42.00
+12.06%
11,512,758