ENPH
Enphase Energy (ENPH)
NASDAQ
$47.37-$5.04 (-9.62%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $6.9B
    Market Cap
  • 51.65%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -18.15%
    Low Price$47.78
    High Price$72.33
  • 3 Months
    +18.82%
    Low Price$31.19
    High Price$72.33
  • 1 Year
    +51.65%
    Low Price$26.12
    High Price$72.33
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
37.16
37.75
35.63
37.48
-0.45%
5,001,956
05/11/2026
36.58
39.41
36.54
37.65
+3.29%
6,512,639
05/08/2026
35.89
37.06
35.21
36.45
+2.76%
3,710,949
05/07/2026
36.12
37.28
34.77
35.47
-0.92%
4,724,456
05/06/2026
35.92
36.00
34.48
35.80
-0.61%
4,826,260
05/05/2026
33.10
36.36
32.84
36.02
+10.69%
8,529,042
05/04/2026
33.76
34.06
31.88
32.54
-3.87%
5,523,983
05/01/2026
33.24
34.34
32.74
33.85
+2.70%
5,870,290
04/30/2026
31.65
33.98
31.18
32.96
+5.67%
9,936,397
04/29/2026
34.02
34.20
29.90
31.19
-9.07%
17,278,977
04/28/2026
35.15
35.41
34.22
34.30
-2.67%
9,706,434
04/28/2026
$0.47 Earnings
04/27/2026
35.57
36.38
34.42
35.24
-1.48%
4,403,161
04/24/2026
36.78
36.94
35.06
35.77
-1.08%
5,217,590
04/23/2026
35.57
36.50
34.61
36.16
+2.26%
7,628,697
04/22/2026
34.00
35.68
34.00
35.36
+5.18%
5,801,946
04/21/2026
34.18
36.05
33.46
33.62
-0.77%
7,176,903
04/20/2026
32.09
34.31
31.30
33.88
+4.31%
9,054,762
04/17/2026
32.61
33.37
32.18
32.48
+1.63%
7,974,488
04/16/2026
32.89
33.20
31.14
31.96
-0.68%
5,782,356
04/15/2026
32.48
33.87
31.77
32.18
+0.56%
9,179,839
04/14/2026
32.03
32.59
31.39
32.00
+2.01%
5,045,263
04/13/2026
31.71
32.20
31.09
31.37
+0.59%
4,870,689
04/10/2026
31.39
31.88
30.90
31.19
-0.24%
5,659,845
04/09/2026
32.28
32.63
30.87
31.26
-3.99%
6,562,031
04/08/2026
33.99
34.20
32.25
32.56
+1.62%
6,154,631
04/07/2026
33.24
33.43
31.08
32.04
-4.76%
8,540,579
04/06/2026
35.13
35.54
33.30
33.64
-3.67%
5,857,508
04/02/2026
36.84
38.45
34.86
34.92
-8.78%
6,442,021
04/01/2026
38.23
38.80
37.71
38.28
+1.24%
4,044,310
03/31/2026
36.05
37.99
35.96
37.81
+6.09%
4,668,631
03/30/2026
38.31
38.33
35.21
35.64
-5.81%
5,347,081
03/27/2026
39.35
39.35
37.07
37.84
-5.82%
6,476,382
03/26/2026
41.43
42.50
39.98
40.18
-5.53%
4,239,102
03/25/2026
40.99
42.69
39.91
42.53
+3.81%
4,790,522
03/24/2026
40.30
41.54
40.18
40.97
+0.52%
4,507,006
03/23/2026
44.70
44.85
40.71
40.76
-7.59%
5,869,886
03/20/2026
44.56
46.87
43.43
44.11
-1.19%
6,996,311
03/19/2026
42.12
44.88
41.67
44.64
+3.14%
4,762,088
03/18/2026
44.11
44.36
42.52
43.28
-3.18%
4,215,228
03/17/2026
46.11
46.40
43.91
44.70
-2.59%
4,528,402
03/16/2026
44.75
46.18
44.74
45.89
+4.13%
4,249,073
03/13/2026
43.47
45.53
43.10
44.07
+3.45%
4,072,138
03/12/2026
42.76
42.76
41.57
42.60
-1.71%
3,702,740
03/11/2026
43.16
44.64
42.93
43.34
-0.57%
3,524,345
03/10/2026
41.38
43.84
41.23
43.59
+6.68%
5,382,082
03/09/2026
39.55
41.15
38.43
40.86
+1.57%
6,468,534
03/06/2026
40.06
41.39
39.51
40.23
-2.24%
5,982,840
03/05/2026
42.09
42.67
40.45
41.15
-3.54%
5,791,857
03/04/2026
43.36
43.78
42.10
42.66
-1.25%
3,269,040
03/03/2026
42.93
43.46
41.78
43.20
-3.38%
3,581,859
03/02/2026
41.41
45.73
41.01
44.71
+5.77%
6,116,617
02/27/2026
44.93
45.16
41.13
42.27
-7.65%
6,853,218
02/26/2026
47.51
48.34
45.55
45.77
-5.61%
5,023,664
02/25/2026
50.28
50.83
48.44
48.49
-2.51%
5,972,527
02/24/2026
47.41
49.97
46.83
49.74
+4.94%
5,973,440
02/23/2026
46.00
47.45
45.27
47.40
+1.80%
4,425,038
02/20/2026
43.99
46.60
43.75
46.56
+5.22%
5,731,288
02/19/2026
45.72
45.85
43.61
44.25
-3.89%
4,829,104
02/18/2026
46.92
47.20
44.68
46.04
+0.88%
4,736,763
02/17/2026
43.29
46.17
43.07
45.64
+4.94%
6,112,544
02/13/2026
44.21
44.87
43.00
43.49
-1.47%
4,748,884
02/12/2026
48.02
48.49
43.03
44.14
-8.48%
8,674,168
02/11/2026
51.07
51.84
47.17
48.23
-4.02%
8,035,075
02/10/2026
50.93
52.24
48.32
50.25
-0.10%
8,133,605
02/09/2026
50.01
50.88
47.57
50.30
+1.00%
6,911,887
02/06/2026
48.62
51.50
47.37
49.80
+5.35%
11,018,294
02/05/2026
50.62
52.24
47.04
47.27
-8.52%
11,739,750
02/04/2026
48.00
52.93
47.77
51.67
+38.60%
50,002,236
02/03/2026
36.34
38.08
35.94
37.28
+2.22%
11,415,398
02/03/2026
$0.71 Earnings
02/02/2026
36.68
36.97
35.45
36.47
-1.38%
6,169,013
01/30/2026
37.87
38.90
36.56
36.98
-3.32%
4,660,223