7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,848.99

+164.59

+0.22%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqGM - Nasdaq Real Time Price USD

Enphase Energy, Inc. (ENPH)

28.47 -0.50 (-1.74%)

At close: November 6 at 4:00:01 PM EST

28.54 +0.08 (+0.26%)

After hours: November 6 at 7:52:50 PM EST

Trade ENPH on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	29.21	30.00	28.04	28.47	28.47	7,498,400
Nov 5, 2026	31.67	32.30	27.87	28.97	28.97	11,383,900
Nov 4, 2026	32.31	34.30	31.35	31.55	31.55	17,126,000
Nov 3, 2026	28.28	30.82	28.00	30.42	30.42	9,098,400
Nov 2, 2026	26.27	28.88	26.27	27.93	27.93	8,884,900
Oct 30, 2026	25.44	25.69	24.66	25.65	25.65	7,337,200
Oct 29, 2026	24.94	25.90	24.18	25.86	25.86	10,135,900
Oct 28, 2026	23.85	25.95	23.83	24.99	24.99	26,641,700
Oct 27, 2026	30.83	31.84	29.27	29.76	29.76	16,483,900
Oct 26, 2026	31.75	31.75	29.86	30.36	30.36	4,476,100
Oct 23, 2026	30.90	32.02	30.88	31.60	31.60	3,648,100
Oct 22, 2026	31.29	32.03	30.86	31.35	31.35	4,217,300
Oct 21, 2026	32.71	32.92	31.62	31.99	31.99	3,267,500
Oct 20, 2026	30.37	32.28	30.25	32.23	32.23	4,719,500
Oct 19, 2026	30.88	30.94	29.79	30.63	30.63	3,487,400
Oct 16, 2026	30.64	31.75	30.36	30.62	30.62	7,571,800
Oct 15, 2026	28.63	30.85	28.59	30.82	30.82	5,397,700
Oct 14, 2026	31.15	31.35	28.94	29.35	29.35	8,289,800
Oct 13, 2026	31.04	32.35	30.80	32.03	32.03	4,759,200
Oct 12, 2026	32.78	32.81	31.34	31.49	31.49	4,196,900
Oct 9, 2026	33.04	33.36	31.96	32.81	32.81	3,746,600
Oct 8, 2026	33.18	33.18	31.64	32.91	32.91	5,094,200
Oct 7, 2026	32.53	33.51	32.49	33.50	33.50	3,469,500
Oct 6, 2026	33.41	34.16	33.00	33.91	33.91	4,010,400
Oct 5, 2026	33.23	33.56	31.98	33.45	33.45	3,737,700
Oct 2, 2026	33.60	34.19	33.15	33.47	33.47	4,672,800
Oct 1, 2026	32.59	33.24	31.58	32.82	32.82	5,083,500
Sep 30, 2026	32.38	33.90	32.08	32.99	32.99	5,769,100
Sep 29, 2026	31.25	32.01	30.54	31.83	31.83	5,716,200
Sep 28, 2026	32.16	32.16	30.89	30.91	30.91	5,461,300
Sep 25, 2026	33.02	33.22	32.35	32.40	32.40	4,154,000
Sep 24, 2026	32.81	33.00	31.54	32.82	32.82	7,034,900
Sep 23, 2026	34.55	34.71	32.73	33.07	33.07	5,559,500
Sep 22, 2026	35.27	35.35	34.33	34.42	34.42	3,469,100
Sep 21, 2026	34.64	34.99	33.56	34.76	34.76	5,335,900
Sep 18, 2026	36.10	36.14	34.19	34.64	34.64	7,150,500
Sep 17, 2026	36.11	36.75	35.70	36.02	36.02	3,910,000
Sep 16, 2026	37.15	37.15	34.91	35.56	35.56	3,948,400
Sep 15, 2026	36.91	37.24	35.88	36.72	36.72	3,062,100
Sep 14, 2026	35.24	37.49	35.22	36.66	36.66	3,684,500
Sep 11, 2026	36.99	37.74	36.31	36.35	36.35	3,106,500
Sep 10, 2026	35.73	38.27	34.65	36.86	36.86	4,759,900
Sep 9, 2026	38.91	39.54	36.30	36.72	36.72	5,238,700
Sep 8, 2026	37.69	39.23	37.11	38.83	38.83	6,460,000
Sep 4, 2026	36.23	36.49	35.64	36.37	36.37	2,636,800
Sep 3, 2026	35.50	36.36	34.82	36.31	36.31	3,749,700
Sep 2, 2026	35.48	36.10	34.45	35.52	35.52	5,241,800
Sep 1, 2026	35.66	36.08	35.15	35.54	35.54	4,223,600
Aug 31, 2026	36.83	37.22	35.98	36.42	36.42	3,920,600
Aug 28, 2026	39.11	39.29	36.68	37.25	37.25	4,363,700
Aug 27, 2026	39.00	39.39	37.82	39.25	39.25	4,175,500
Aug 26, 2026	37.35	39.00	36.82	38.42	38.42	4,334,600
Aug 25, 2026	37.75	38.05	36.77	37.35	37.35	4,092,400
Aug 24, 2026	38.03	38.44	37.03	37.18	37.18	4,163,100
Aug 21, 2026	38.82	39.82	37.61	38.61	38.61	3,882,900
Aug 20, 2026	38.76	39.29	37.91	38.36	38.36	2,652,900
Aug 19, 2026	38.31	39.38	37.87	39.37	39.37	3,588,400
Aug 18, 2026	37.65	38.60	37.34	37.58	37.58	3,952,900
Aug 17, 2026	40.14	40.34	38.45	38.65	38.65	3,666,000
Aug 14, 2026	40.92	41.65	40.13	40.48	40.48	2,801,900
Aug 13, 2026	40.55	41.12	39.95	40.78	40.78	2,959,500
Aug 12, 2026	43.23	43.28	40.68	40.77	40.77	2,795,200
Aug 11, 2026	41.45	42.45	41.24	42.30	42.30	2,663,100
Aug 10, 2026	41.94	42.09	40.62	40.92	40.92	2,789,300
Aug 7, 2026	41.15	42.50	40.23	41.87	41.87	5,400,700
Aug 6, 2026	38.40	40.08	37.60	39.67	39.67	3,463,800
Aug 5, 2026	40.25	41.28	38.81	38.95	38.95	5,916,400
Aug 4, 2026	40.20	42.37	39.26	41.77	41.77	7,538,000
Aug 3, 2026	37.54	39.42	37.13	39.35	39.35	4,302,600
Jul 31, 2026	38.21	38.39	36.62	37.54	37.54	6,365,300
Jul 30, 2026	35.76	37.46	35.24	37.38	37.38	5,841,100
Jul 29, 2026	38.89	39.60	34.96	35.07	35.07	9,508,600
Jul 28, 2026	36.70	37.90	35.39	36.32	36.32	8,623,900
Jul 27, 2026	37.65	38.25	36.21	38.01	38.01	3,728,300
Jul 24, 2026	38.93	38.93	36.58	36.70	36.70	3,913,400
Jul 23, 2026	39.06	39.52	37.85	38.89	38.89	4,387,300
Jul 22, 2026	39.40	40.82	39.40	39.58	39.58	2,806,300
Jul 21, 2026	39.67	40.82	39.10	39.94	39.94	3,468,500
Jul 20, 2026	41.45	41.55	39.24	39.46	39.46	3,986,100
Jul 17, 2026	40.40	42.54	39.60	41.57	41.57	4,517,100
Jul 16, 2026	42.67	43.23	40.91	41.08	41.08	3,911,900
Jul 15, 2026	45.10	46.59	42.44	44.05	44.05	2,307,700
Jul 14, 2026	44.42	45.60	44.00	44.99	44.99	3,329,000
Jul 13, 2026	43.80	44.04	42.25	43.06	43.06	3,033,200
Jul 10, 2026	44.89	46.50	44.52	44.83	44.83	2,941,100
Jul 9, 2026	44.42	46.23	44.15	44.89	44.89	4,739,900
Jul 8, 2026	41.52	43.11	40.93	43.02	43.02	4,582,100
Jul 7, 2026	43.36	44.70	41.33	42.99	42.99	4,968,900
Jul 6, 2026	42.89	46.15	41.76	44.55	44.55	5,562,100
Jul 2, 2026	46.87	47.60	42.32	43.07	43.07	6,880,400
Jul 1, 2026	47.47	50.53	46.60	46.84	46.84	7,692,700
Jun 30, 2026	53.66	54.10	47.14	49.24	49.24	16,599,900
Jun 29, 2026	47.97	48.96	45.43	48.34	48.34	5,696,200
Jun 26, 2026	46.18	48.60	46.01	47.58	47.58	8,118,100
Jun 25, 2026	48.44	48.91	44.45	47.21	47.21	6,680,700
Jun 24, 2026	48.38	49.83	47.15	47.82	47.82	5,785,200
Jun 23, 2026	49.72	50.90	46.72	47.22	47.22	6,293,500
Jun 22, 2026	52.00	55.19	51.60	52.41	52.41	5,937,100
Jun 18, 2026	50.40	52.87	48.04	52.28	52.28	13,979,200
Jun 17, 2026	50.79	51.50	47.67	47.78	47.78	6,860,500
Jun 16, 2026	52.42	54.00	50.17	50.26	50.26	6,465,900
Jun 15, 2026	56.62	56.62	50.67	52.40	52.40	6,581,600
Jun 12, 2026	56.10	56.10	52.57	54.59	54.59	5,042,900
Jun 11, 2026	51.74	55.06	51.02	54.93	54.93	4,609,600
Jun 10, 2026	52.33	53.32	50.54	50.57	50.57	6,514,600
Jun 9, 2026	57.12	57.91	48.46	53.51	53.51	13,064,800
Jun 8, 2026	60.00	60.00	56.22	56.88	56.88	5,052,800
Jun 5, 2026	66.55	66.61	56.00	56.07	56.07	10,448,800
Jun 4, 2026	66.95	69.94	65.85	68.39	68.39	4,460,000
Jun 3, 2026	71.29	72.80	67.74	69.02	69.02	4,896,600
Jun 2, 2026	63.59	72.80	62.92	72.33	72.33	8,360,100
Jun 1, 2026	65.96	66.16	61.91	63.74	63.74	8,697,900
May 29, 2026	72.50	73.74	67.27	68.36	68.36	9,035,300
May 28, 2026	69.73	72.47	68.18	69.50	69.50	6,728,200
May 27, 2026	68.07	72.70	66.15	70.28	70.28	11,347,400
May 26, 2026	66.54	68.90	63.67	66.90	66.90	11,653,000
May 22, 2026	62.39	64.94	60.26	64.03	64.03	10,996,400
May 21, 2026	52.87	63.28	52.86	62.34	62.34	18,305,600
May 20, 2026	47.92	53.72	46.40	53.15	53.15	11,276,100
May 19, 2026	48.65	49.35	44.92	46.76	46.76	8,539,500
May 18, 2026	52.40	52.84	48.09	49.69	49.69	11,950,200
May 15, 2026	46.46	53.89	45.49	52.89	52.89	20,331,200
May 14, 2026	41.81	49.41	40.00	48.01	48.01	16,397,800
May 13, 2026	38.50	42.90	37.65	42.00	42.00	11,512,800
May 12, 2026	37.16	37.75	35.63	37.48	37.48	5,002,000
May 11, 2026	36.58	39.41	36.54	37.65	37.65	6,512,600
May 8, 2026	35.89	37.06	35.21	36.45	36.45	3,710,900
May 7, 2026	36.12	37.28	34.77	35.47	35.47	4,724,500
May 6, 2026	35.92	36.00	34.48	35.80	35.80	4,826,300
May 5, 2026	33.10	36.36	32.84	36.02	36.02	8,529,000
May 4, 2026	33.76	34.06	31.88	32.54	32.54	5,524,000
May 1, 2026	33.24	34.34	32.74	33.85	33.85	5,870,300
Apr 30, 2026	31.65	33.98	31.18	32.96	32.96	9,936,400
Apr 29, 2026	34.02	34.20	29.90	31.19	31.19	17,279,000
Apr 28, 2026	35.15	35.41	34.22	34.30	34.30	9,706,800
Apr 27, 2026	35.57	36.38	34.42	35.24	35.24	4,406,600
Apr 24, 2026	36.78	36.94	35.06	35.77	35.77	5,217,600
Apr 23, 2026	35.57	36.50	34.61	36.16	36.16	7,628,700
Apr 22, 2026	34.00	35.68	34.00	35.36	35.36	5,801,900
Apr 21, 2026	34.18	36.05	33.46	33.62	33.62	7,178,800
Apr 20, 2026	32.09	34.31	31.30	33.88	33.88	9,055,600
Apr 17, 2026	32.61	33.37	32.18	32.48	32.48	7,974,500
Apr 16, 2026	32.89	33.20	31.14	31.96	31.96	5,782,400
Apr 15, 2026	32.48	33.87	31.77	32.18	32.18	9,179,800
Apr 14, 2026	32.03	32.59	31.39	32.00	32.00	5,045,300
Apr 13, 2026	31.71	32.20	31.09	31.37	31.37	4,870,800
Apr 10, 2026	31.39	31.88	30.90	31.19	31.19	5,660,100
Apr 9, 2026	32.28	32.63	30.87	31.26	31.26	6,562,800
Apr 8, 2026	33.99	34.20	32.25	32.56	32.56	6,154,600
Apr 7, 2026	33.24	33.43	31.08	32.04	32.04	8,540,600
Apr 6, 2026	35.13	35.54	33.30	33.64	33.64	5,857,500
Apr 2, 2026	36.84	38.45	34.86	34.92	34.92	6,442,000
Apr 1, 2026	38.23	38.80	37.71	38.28	38.28	4,044,300
Mar 31, 2026	36.05	37.99	35.96	37.81	37.81	4,668,600
Mar 30, 2026	38.31	38.33	35.21	35.64	35.64	5,347,100
Mar 27, 2026	39.35	39.35	37.07	37.84	37.84	6,476,400
Mar 26, 2026	41.43	42.50	39.98	40.18	40.18	4,239,100
Mar 25, 2026	40.99	42.69	39.91	42.53	42.53	4,790,500
Mar 24, 2026	40.30	41.54	40.18	40.97	40.97	4,507,000
Mar 23, 2026	44.70	44.85	40.71	40.76	40.76	5,869,900
Mar 20, 2026	44.56	46.87	43.43	44.11	44.11	6,996,900
Mar 19, 2026	42.12	44.88	41.67	44.64	44.64	4,762,100
Mar 18, 2026	44.11	44.36	42.52	43.28	43.28	4,215,200
Mar 17, 2026	46.11	46.40	43.91	44.70	44.70	4,528,400
Mar 16, 2026	44.75	46.18	44.74	45.89	45.89	4,249,100
Mar 13, 2026	43.47	45.53	43.10	44.07	44.07	4,072,100
Mar 12, 2026	42.76	42.76	41.57	42.60	42.60	3,702,700
Mar 11, 2026	43.16	44.64	42.93	43.34	43.34	3,518,700
Mar 10, 2026	41.38	43.84	41.23	43.59	43.59	5,382,100
Mar 9, 2026	39.55	41.15	38.43	40.86	40.86	6,468,500
Mar 6, 2026	40.06	41.39	39.51	40.23	40.23	5,982,800
Mar 5, 2026	42.09	42.67	40.45	41.15	41.15	5,788,800
Mar 4, 2026	43.36	43.78	42.10	42.66	42.66	3,269,000
Mar 3, 2026	42.93	43.46	41.78	43.20	43.20	3,581,900
Mar 2, 2026	41.41	45.73	41.01	44.71	44.71	6,116,600
Feb 27, 2026	44.93	45.16	41.13	42.27	42.27	6,853,200
Feb 26, 2026	47.51	48.34	45.55	45.77	45.77	5,023,700
Feb 25, 2026	50.28	50.83	48.44	48.49	48.49	5,972,500
Feb 24, 2026	47.41	49.97	46.83	49.74	49.74	5,973,400
Feb 23, 2026	46.00	47.45	45.27	47.40	47.40	4,425,000
Feb 20, 2026	43.99	46.60	43.75	46.56	46.56	5,731,300
Feb 19, 2026	45.72	45.85	43.61	44.25	44.25	4,829,100
Feb 18, 2026	46.92	47.20	44.68	46.04	46.04	4,736,800
Feb 17, 2026	43.29	46.17	43.07	45.64	45.64	6,112,500
Feb 13, 2026	44.21	44.87	43.00	43.49	43.49	4,748,900
Feb 12, 2026	48.02	48.49	43.03	44.14	44.14	8,674,200
Feb 11, 2026	51.07	51.84	47.17	48.23	48.23	8,035,100
Feb 10, 2026	50.93	52.24	48.32	50.25	50.25	8,133,600
Feb 9, 2026	50.01	50.88	47.57	50.30	50.30	6,911,900
Feb 6, 2026	48.62	51.50	47.37	49.80	49.80	11,018,300
Feb 5, 2026	50.62	52.24	47.04	47.27	47.27	11,739,800
Feb 4, 2026	48.00	52.93	47.77	51.67	51.67	50,002,200
Feb 3, 2026	36.34	38.08	35.94	37.28	37.28	11,415,400
Feb 2, 2026	36.68	36.97	35.45	36.47	36.47	6,169,000
Jan 30, 2026	37.87	38.90	36.56	36.98	36.98	4,660,200
Jan 29, 2026	40.26	40.28	36.78	38.25	38.25	8,241,900
Jan 28, 2026	40.70	41.77	39.93	40.47	40.47	5,027,700
Jan 27, 2026	39.26	40.47	38.61	39.93	39.93	5,803,300
Jan 26, 2026	38.80	40.36	38.59	39.42	39.42	5,680,700
Jan 23, 2026	41.50	42.63	39.42	39.46	39.46	9,047,900
Jan 22, 2026	36.94	41.15	36.90	40.48	40.48	13,882,000
Jan 21, 2026	35.20	35.98	34.82	35.97	35.97	4,635,900
Jan 20, 2026	35.74	36.13	33.65	34.52	34.52	8,559,000
Jan 16, 2026	35.35	35.79	34.70	34.98	34.98	4,888,600
Jan 15, 2026	36.25	36.32	34.86	35.36	35.36	5,360,900
Jan 14, 2026	36.44	37.45	35.96	36.13	36.13	3,978,000
Jan 13, 2026	36.68	36.81	35.31	36.37	36.37	6,470,900
Jan 12, 2026	35.00	37.65	34.95	36.68	36.68	8,476,900
Jan 9, 2026	36.07	36.31	34.54	35.22	35.22	5,251,800
Jan 8, 2026	34.26	36.24	34.12	35.43	35.43	7,969,400
Jan 7, 2026	34.75	35.35	33.94	34.69	34.69	5,051,800
Jan 6, 2026	34.21	35.55	34.19	34.75	34.75	5,584,400
Jan 5, 2026	34.88	35.24	33.59	34.00	34.00	5,650,300
Jan 2, 2026	32.25	34.76	32.25	33.75	33.75	7,645,100
Dec 31, 2025	32.15	32.30	31.70	32.05	32.05	3,141,000
Dec 30, 2025	33.21	33.25	32.17	32.19	32.19	3,907,600
Dec 29, 2025	32.80	33.91	32.70	33.13	33.13	4,009,300
Dec 26, 2025	32.86	33.15	32.49	33.00	33.00	2,505,900
Dec 24, 2025	32.13	32.87	32.02	32.85	32.85	1,795,100
Dec 23, 2025	33.28	33.40	31.56	32.22	32.22	5,424,900
Dec 22, 2025	33.55	34.12	33.17	33.50	33.50	5,810,400
Dec 19, 2025	32.97	33.49	32.48	33.25	33.25	6,160,100
Dec 18, 2025	32.67	33.78	32.58	32.96	32.96	6,810,800
Dec 17, 2025	31.94	33.10	31.56	31.61	31.61	6,287,700
Dec 16, 2025	31.71	33.01	31.41	31.86	31.86	4,659,200
Dec 15, 2025	32.24	32.25	31.13	31.37	31.37	6,680,100
Dec 12, 2025	33.13	33.35	31.94	32.18	32.18	5,260,000
Dec 11, 2025	32.70	33.32	32.10	33.01	33.01	5,590,100
Dec 10, 2025	31.30	33.29	31.21	32.79	32.79	7,259,700
Dec 9, 2025	31.00	32.60	30.93	31.55	31.55	6,853,700
Dec 8, 2025	30.76	31.47	30.76	31.24	31.24	5,681,600
Dec 5, 2025	30.79	32.71	30.35	31.25	31.25	10,644,400
Dec 4, 2025	29.21	31.09	29.01	30.76	30.76	8,099,700
Dec 3, 2025	29.35	29.60	28.70	29.39	29.39	5,310,500
Dec 2, 2025	28.89	29.64	28.70	29.12	29.12	5,359,200
Dec 1, 2025	28.30	29.43	28.13	28.58	28.58	7,662,400
Nov 28, 2025	28.19	29.04	28.09	28.85	28.85	3,193,400
Nov 26, 2025	27.86	28.32	27.63	27.82	27.82	5,820,200
Nov 25, 2025	26.75	27.93	26.42	27.71	27.71	6,891,400
Nov 24, 2025	26.85	27.08	26.49	26.78	26.78	5,228,100
Nov 21, 2025	26.11	27.54	25.78	26.93	26.93	6,822,500
Nov 20, 2025	27.21	28.18	26.08	26.12	26.12	6,309,300
Nov 19, 2025	27.54	28.23	26.84	26.89	26.89	6,206,800
Nov 18, 2025	27.24	28.26	27.19	27.60	27.60	5,854,900
Nov 17, 2025	28.52	28.72	27.36	27.53	27.53	7,220,900
Nov 14, 2025	28.27	29.83	28.14	28.68	28.68	9,041,500
Nov 13, 2025	30.40	30.81	28.64	28.91	28.91	7,812,400
Nov 12, 2025	31.13	31.97	30.42	30.71	30.71	6,675,200
Nov 11, 2025	33.04	33.07	30.75	30.84	30.84	8,313,800
Nov 10, 2025	30.91	33.29	30.43	32.84	32.84	11,501,500
Nov 7, 2025	30.38	30.61	29.02	30.22	30.22	7,590,300

Mobilize your Website

View Site in Mobile | Classic

Share by: