ENPH - Enphase Energy, Inc.
33.62
-0.260 -0.773%
Share volume: 7,150,674
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$33.88
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $34.18 | $34.18 | $36.05 | $36.05 | $33.46 | $33.46 | $33.62 | $33.62 | 7,150,674 | $7,150,674.00 |
| 04-20-2026 | $32.09 | $32.09 | $34.31 | $34.31 | $31.30 | $31.30 | $33.88 | $33.88 | 9,055,589 | $9,055,589.00 |
| 04-17-2026 | $32.61 | $32.61 | $33.37 | $33.37 | $32.18 | $32.18 | $32.48 | $32.48 | 7,974,488 | $7,974,488.00 |
| 04-16-2026 | $32.89 | $32.89 | $33.20 | $33.20 | $31.14 | $31.14 | $31.96 | $31.96 | 5,782,356 | $5,782,356.00 |
| 04-15-2026 | $32.48 | $32.48 | $33.87 | $33.87 | $31.77 | $31.77 | $32.18 | $32.18 | 9,179,839 | $9,179,839.00 |
| 04-14-2026 | $32.03 | $32.03 | $32.59 | $32.59 | $31.39 | $31.39 | $32.00 | $32.00 | 5,045,263 | $5,045,263.00 |
| 04-13-2026 | $31.71 | $31.71 | $32.20 | $32.20 | $31.09 | $31.09 | $31.37 | $31.37 | 4,870,839 | $4,870,839.00 |
| 04-10-2026 | $31.39 | $31.39 | $31.88 | $31.88 | $30.90 | $30.90 | $31.19 | $31.19 | 5,660,148 | $5,660,148.00 |
| 04-09-2026 | $32.28 | $32.28 | $32.63 | $32.63 | $30.87 | $30.87 | $31.26 | $31.26 | 6,562,832 | $6,562,832.00 |
| 04-08-2026 | $33.99 | $33.99 | $34.20 | $34.20 | $32.25 | $32.25 | $32.56 | $32.56 | 6,154,631 | $6,154,631.00 |