Skip to main content

Enphase Energy, Inc. - Common Stock (NQ:ENPH)

36.98 -0.72 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 36.46 37.30 35.91 36.98 5,707,540 -0.72(-1.91%)
Aug 29, 2025 37.60 38.70 37.19 37.70 4,062,201 +0.12(+0.32%)
Aug 28, 2025 38.09 38.23 37.16 37.58 3,872,107 +0.02(+0.05%)
Aug 27, 2025 37.65 38.42 37.40 37.56 4,552,569 -0.40(-1.05%)
Aug 26, 2025 38.50 39.57 37.84 37.96 7,132,805 -0.27(-0.71%)
Aug 25, 2025 37.60 38.48 37.25 38.23 5,360,312 +0.05(+0.13%)
Aug 22, 2025 35.07 38.45 34.80 38.18 10,315,355 +3.60(+10.41%)
Aug 21, 2025 35.75 36.09 34.04 34.58 6,423,824 -1.10(-3.08%)
Aug 20, 2025 36.00 36.79 35.50 35.68 5,388,801 -0.55(-1.52%)
Aug 19, 2025 35.74 36.96 35.40 36.23 9,281,431 +0.46(+1.29%)
Aug 18, 2025 36.15 37.39 35.64 35.77 13,648,252 +0.93(+2.67%)
Aug 15, 2025 32.21 37.07 32.21 34.84 20,906,504 +2.62(+8.13%)
Aug 14, 2025 33.24 33.49 31.30 32.22 10,122,566 -2.00(-5.84%)
Aug 13, 2025 33.25 34.77 32.86 34.22 6,981,895 +0.66(+1.97%)
Aug 12, 2025 32.87 33.70 32.18 33.56 6,698,097 +0.99(+3.04%)
Aug 11, 2025 33.44 34.30 32.35 32.57 7,799,051 +0.13(+0.40%)
Aug 08, 2025 32.08 32.54 31.58 32.44 8,055,996 +0.65(+2.04%)
Aug 07, 2025 31.13 32.18 30.65 31.79 10,470,298 +1.68(+5.58%)
Aug 06, 2025 31.69 31.88 29.89 30.11 8,112,878 -1.80(-5.64%)
Aug 05, 2025 31.76 32.35 31.25 31.91 4,586,891 +0.22(+0.69%)
Aug 04, 2025 31.52 32.12 31.20 31.69 5,736,943 +0.26(+0.83%)
Aug 01, 2025 32.44 32.93 31.13 31.43 7,597,197 -0.93(-2.87%)
Jul 31, 2025 33.10 33.32 31.98 32.36 7,574,011 -1.04(-3.11%)
Jul 30, 2025 33.41 34.30 32.86 33.40 7,742,478 -0.08(-0.24%)
Jul 29, 2025 34.84 34.91 33.41 33.48 7,017,016 -1.47(-4.21%)
Jul 28, 2025 35.79 35.95 34.52 34.95 6,576,276 -0.46(-1.30%)
Jul 25, 2025 35.66 35.82 34.96 35.41 9,321,629 -0.11(-0.30%)
Jul 24, 2025 36.65 37.27 35.03 35.52 10,692,950 -0.96(-2.65%)
Jul 23, 2025 40.03 40.30 35.90 36.48 28,608,150 -6.02(-14.16%)
Jul 22, 2025 40.17 43.25 39.97 42.50 18,150,078 +2.84(+7.16%)
Jul 21, 2025 39.83 40.88 39.13 39.66 8,709,291 +0.08(+0.20%)
Jul 18, 2025 39.09 39.89 38.66 39.58 6,584,409 +0.84(+2.17%)
Jul 17, 2025 39.17 39.88 38.56 38.74 6,685,057 -0.29(-0.74%)
Jul 16, 2025 40.58 40.67 38.81 39.03 6,627,920 -1.22(-3.03%)
Jul 15, 2025 41.10 42.37 39.76 40.25 7,464,356 -1.73(-4.12%)
Jul 14, 2025 41.99 43.24 41.46 41.98 5,652,473 +0.12(+0.30%)
Jul 11, 2025 42.55 42.88 41.09 41.85 4,969,811 -1.12(-2.59%)
Jul 10, 2025 42.93 43.65 42.46 42.97 4,879,464 +0.12(+0.28%)
Jul 09, 2025 39.79 43.34 39.76 42.85 10,318,541 +1.91(+4.67%)
Jul 08, 2025 40.42 41.61 39.21 40.94 9,636,327 -1.52(-3.58%)
Jul 07, 2025 41.85 42.77 40.95 42.46 5,963,614 -0.11(-0.26%)
Jul 03, 2025 41.56 43.89 41.52 42.57 7,032,164 +1.60(+3.91%)
Jul 02, 2025 40.90 42.59 40.75 40.97 6,688,347 +0.06(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.