MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ENPH — Enphase Energy, Inc.
NasdaqEnphase Energy, Inc.
$33.47
+0.65(+1.98%)
- O
- 33.60
- H
- 34.19
- L
- 33.15
- V
- 4.65M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.47
Period Return-37.36%
Period High$73.74
Period Low$25.78
Avg Daily Volume7.25M
Total Trading Days365
ENPH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.60 | $34.19 | $33.15 | $33.47 | +$0.65 | +1.98% | 4,653,170 | $33.55 | $33.15 $34.19 |
| Oct 1, 2026 | $32.59 | $33.24 | $31.58 | $32.82 | $-0.17 | -0.52% | 5,085,681 | $32.57 | $31.58 $33.24 |
| Sep 30, 2026 | $32.38 | $33.90 | $32.08 | $32.99 | +$1.16 | +3.64% | 5,771,486 | $33.12 | $32.08 $33.90 |
| Sep 29, 2026 | $31.25 | $32.01 | $30.54 | $31.83 | +$0.92 | +2.98% | 5,716,221 | $31.41 | $30.54 $32.01 |
| Sep 28, 2026 | $32.16 | $32.16 | $30.89 | $30.91 | $-1.49 | -4.60% | 5,461,295 | $31.26 | $30.89 $32.16 |
| Sep 25, 2026 | $33.02 | $33.22 | $32.35 | $32.40 | $-0.42 | -1.28% | 4,155,024 | $32.65 | $32.35 $33.22 |
| Sep 24, 2026 | $32.81 | $33.00 | $31.54 | $32.82 | $-0.25 | -0.76% | 7,037,766 | $32.35 | $31.54 $33.00 |
| Sep 23, 2026 | $34.55 | $34.71 | $32.73 | $33.07 | $-1.35 | -3.92% | 5,559,466 | $33.41 | $32.73 $34.71 |
| Sep 22, 2026 | $35.27 | $35.35 | $34.33 | $34.42 | $-0.34 | -0.98% | 3,469,090 | $34.61 | $34.33 $35.35 |
| Sep 21, 2026 | $34.64 | $34.99 | $33.56 | $34.76 | +$0.12 | +0.35% | 5,344,172 | $34.40 | $33.56 $34.99 |
| Sep 18, 2026 | $36.10 | $36.14 | $34.19 | $34.64 | $-1.38 | -3.83% | 7,150,506 | $34.65 | $34.19 $36.14 |
| Sep 17, 2026 | $36.11 | $36.75 | $35.70 | $36.02 | +$0.46 | +1.29% | 3,913,575 | $36.17 | $35.70 $36.75 |
| Sep 16, 2026 | $37.15 | $37.15 | $34.91 | $35.56 | $-1.16 | -3.16% | 3,948,390 | $35.57 | $34.91 $37.15 |
| Sep 15, 2026 | $36.91 | $37.24 | $35.88 | $36.72 | +$0.06 | +0.16% | 3,002,221 | $36.51 | $35.88 $37.24 |
| Sep 14, 2026 | $35.24 | $37.49 | $35.22 | $36.66 | +$0.31 | +0.85% | 3,566,803 | $36.79 | $35.22 $37.49 |
| Sep 11, 2026 | $36.99 | $37.74 | $36.31 | $36.35 | $-0.51 | -1.38% | 3,156,795 | $36.94 | $36.31 $37.74 |
| Sep 10, 2026 | $35.73 | $38.27 | $34.65 | $36.86 | +$0.14 | +0.38% | 4,767,920 | $36.71 | $34.65 $38.27 |
| Sep 9, 2026 | $38.91 | $39.54 | $36.30 | $36.72 | $-2.11 | -5.43% | 5,244,146 | $37.03 | $36.30 $39.54 |
| Sep 8, 2026 | $37.69 | $39.23 | $37.11 | $38.83 | +$2.46 | +6.76% | 6,468,671 | $38.54 | $37.11 $39.23 |
| Sep 4, 2026 | $36.23 | $36.49 | $35.64 | $36.37 | +$0.06 | +0.17% | 2,639,894 | $36.10 | $35.64 $36.49 |
| Sep 3, 2026 | $35.50 | $36.36 | $34.82 | $36.31 | +$0.79 | +2.22% | 3,754,684 | $35.92 | $34.82 $36.36 |
| Sep 2, 2026 | $35.48 | $36.10 | $34.45 | $35.52 | $-0.02 | -0.06% | 5,231,902 | $35.16 | $34.45 $36.10 |
| Sep 1, 2026 | $35.66 | $36.08 | $35.15 | $35.54 | $-0.88 | -2.42% | 4,214,412 | $35.52 | $35.15 $36.08 |
| Aug 31, 2026 | $36.83 | $37.22 | $35.98 | $36.42 | $-0.83 | -2.23% | 3,920,653 | $36.39 | $35.98 $37.22 |
| Aug 28, 2026 | $39.11 | $39.29 | $36.68 | $37.25 | $-2.00 | -5.10% | 4,369,664 | $37.33 | $36.68 $39.29 |
| Aug 27, 2026 | $39.00 | $39.39 | $37.82 | $39.25 | +$0.84 | +2.17% | 4,177,663 | $38.95 | $37.82 $39.39 |
| Aug 26, 2026 | $37.35 | $39.00 | $36.82 | $38.42 | +$1.07 | +2.85% | 4,334,587 | $38.01 | $36.82 $39.00 |
| Aug 25, 2026 | $37.75 | $38.05 | $36.77 | $37.35 | +$0.17 | +0.46% | 4,096,205 | $37.35 | $36.77 $38.05 |
| Aug 24, 2026 | $38.03 | $38.44 | $37.03 | $37.18 | $-1.43 | -3.70% | 4,171,166 | $37.36 | $37.03 $38.44 |
| Aug 21, 2026 | $38.82 | $39.82 | $37.61 | $38.61 | +$0.25 | +0.65% | 3,891,635 | $38.72 | $37.61 $39.82 |