ENPH - Enphase Energy, Inc.
41.15
-1.510 -3.670%
Share volume: 5,772,547
Last Updated: 03-05-2026
Electronic Equipment/Electronic Components & Accessories:
0.53%
PREVIOUS CLOSE
CHG
CHG%
$42.66
-1.51
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $42.09 | $42.09 | $42.67 | $42.67 | $40.45 | $40.45 | $41.15 | $41.15 | 5,772,547 | $5,772,547.00 |
| 03-04-2026 | $43.36 | $43.36 | $43.78 | $43.78 | $42.10 | $42.10 | $42.66 | $42.66 | 3,269,040 | $3,269,040.00 |
| 03-03-2026 | $42.93 | $42.93 | $43.46 | $43.46 | $41.78 | $41.78 | $43.20 | $43.20 | 3,581,859 | $3,581,859.00 |
| 03-02-2026 | $41.41 | $41.41 | $45.73 | $45.73 | $41.01 | $41.01 | $44.71 | $44.71 | 6,116,617 | $6,116,617.00 |
| 02-27-2026 | $44.93 | $44.93 | $45.16 | $45.16 | $41.13 | $41.13 | $42.27 | $42.27 | 6,853,218 | $6,853,218.00 |
| 02-26-2026 | $47.51 | $47.51 | $48.34 | $48.34 | $45.55 | $45.55 | $45.77 | $45.77 | 5,023,664 | $5,023,664.00 |
| 02-25-2026 | $50.28 | $50.28 | $50.83 | $50.83 | $48.44 | $48.44 | $48.49 | $48.49 | 5,972,527 | $5,972,527.00 |
| 02-24-2026 | $47.41 | $47.41 | $49.97 | $49.97 | $46.83 | $46.83 | $49.74 | $49.74 | 5,973,440 | $5,973,440.00 |
| 02-23-2026 | $46.00 | $46.00 | $47.45 | $47.45 | $45.27 | $45.27 | $47.40 | $47.40 | 4,425,038 | $4,425,038.00 |
| 02-20-2026 | $43.99 | $43.99 | $46.60 | $46.60 | $43.75 | $43.75 | $46.56 | $46.56 | 5,731,288 | $5,731,288.00 |