Enphase Energy, Inc. (E0P.DE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Enphase builds microinverters that turn direct current from each solar panel into usable power, paired with software that monitors and controls the system. It also sells home batteries, combiner boxes, gateways, cloud monitoring and electric-vehicle charging equipment.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the E0P.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	23.20	25.60	23.05	25.58	+14.63%	6,219
2026-10-30	22.45	22.85	22.13	22.32	-1.06%	6,490
2026-10-29	22.43	22.71	21.94	22.55	-0.18%	2,803
2026-10-28	22.70	23.11	20.70	22.59	-19.26%	23,335
2026-10-27	27.25	28.07	26.80	27.98	+3.36%	3,092
2026-10-26	28.32	28.58	27.07	27.07	-4.40%	1,619
2026-10-23	28.05	28.39	27.73	28.32	+0.73%	604
2026-10-22	27.99	28.11	27.56	28.11	-1.78%	911
2026-10-21	28.93	29.14	28.55	28.63	+1.02%	3,492
2026-10-20	27.28	28.39	26.75	28.34	+3.83%	4,132
2026-10-19	27.68	27.80	26.70	27.29	-0.84%	126
2026-10-16	27.39	27.92	26.98	27.52	+3.05%	1,431
2026-10-15	25.90	26.95	25.41	26.70	-0.02%	2,323
2026-10-14	28.46	28.57	26.47	26.71	-3.52%	4,788
2026-10-13	28.07	28.10	27.68	27.68	-3.44%	1,264
2026-10-12	29.20	29.61	28.30	28.67	+0.12%	2,271
2026-10-09	29.52	29.70	28.59	28.64	-0.16%	1,406
2026-10-08	29.59	29.91	28.68	28.68	-2.22%	1,803
2026-10-07	30.20	30.24	29.10	29.33	-1.44%	4,584
2026-10-06	29.79	30.23	29.54	29.76	+1.21%	1,455
2026-10-05	29.72	30.02	28.87	29.41	-1.26%	3,471
2026-10-02	29.64	30.12	29.29	29.78	+2.96%	1,048
2026-10-01	29.65	29.65	28.47	28.93	-1.09%	1,643
2026-09-30	28.14	29.54	27.94	29.25	+6.27%	477
2026-09-29	27.13	27.84	27.07	27.52	-0.07%	2,325
2026-09-28	28.07	28.38	27.46	27.54	-3.69%	702
2026-09-25	28.98	29.22	28.57	28.59	+1.65%	1,968
2026-09-24	29.04	29.16	27.89	28.13	-5.17%	2,139
2026-09-23	30.18	30.26	29.36	29.66	-2.16%	1,401
2026-09-22	30.25	30.82	29.91	30.32	+0.97%	1,487
2026-09-21	30.36	30.52	29.34	30.03	+0.49%	2,025
2026-09-18	31.57	31.69	29.89	29.89	-4.60%	2,739
2026-09-17	31.41	31.61	31.30	31.32	+0.84%	90
2026-09-16	32.05	32.10	31.07	31.07	-0.75%	814
2026-09-15	31.59	32.17	31.22	31.30	-1.74%	1,445
2026-09-14	30.82	32.28	30.82	31.86	-1.62%	2,392
2026-09-11	31.91	32.48	31.60	32.38	+1.17%	1,412
2026-09-10	31.71	32.80	29.95	32.01	+2.22%	3,141
2026-09-09	33.35	33.62	31.31	31.31	-5.89%	2,221
2026-09-08	31.45	33.40	31.25	33.27	+7.70%	2,018
2026-09-07	32.09	32.09	30.78	30.89	+0.50%	1,295
2026-09-04	31.61	31.61	30.73	30.73	+0.15%	3,644
2026-09-03	30.63	30.83	30.12	30.69	+2.21%	2,222
2026-09-02	30.95	31.00	30.00	30.02	-1.96%	1,689
2026-09-01	31.77	31.77	30.50	30.63	-2.14%	1,985
2026-08-31	32.27	32.29	31.23	31.30	-3.13%	1,996
2026-08-28	33.66	33.73	32.19	32.30	-3.21%	2,099
2026-08-27	33.48	33.99	32.70	33.38	+4.95%	3,201
2026-08-26	32.10	32.52	31.66	31.80	-0.56%	1,520
2026-08-25	32.47	32.58	31.86	31.98	-0.45%	1,220
2026-08-24	33.01	33.17	31.80	32.13	-5.18%	1,537
2026-08-21	33.27	33.94	33.27	33.88	+3.48%	1,488
2026-08-20	33.91	33.91	32.67	32.74	-1.59%	2,437
2026-08-19	32.61	33.39	32.34	33.27	+1.63%	1,983
2026-08-18	33.27	33.59	32.70	32.73	-2.02%	3,758
2026-08-17	35.36	35.38	33.41	33.41	-4.64%	4,259
2026-08-14	35.40	35.90	35.03	35.03	+0.36%	1,552
2026-08-13	35.86	35.87	34.70	34.91	-1.80%	1,176
2026-08-12	36.76	37.48	35.55	35.55	-1.97%	1,407
2026-08-11	35.47	36.64	35.47	36.27	+2.33%	2,131
2026-08-10	36.33	36.76	35.38	35.44	-0.99%	1,433
2026-08-07	34.81	36.04	34.72	35.80	+3.53%	1,140
2026-08-06	33.90	34.58	32.77	34.58	-0.17%	2,753
2026-08-05	36.77	36.77	34.14	34.63	-2.52%	5,836
2026-08-04	34.52	35.53	34.31	35.53	+6.28%	3,870
2026-08-03	33.20	34.11	32.42	33.43	+4.40%	1,976
2026-07-31	33.00	33.39	32.02	32.02	+2.91%	4,764
2026-07-30	31.23	31.73	30.52	31.11	-3.88%	6,139
2026-07-29	32.00	34.26	31.50	32.37	+1.58%	11,602
2026-07-28	33.30	33.30	31.12	31.86	-0.11%	4,315
2026-07-27	32.92	33.38	31.90	31.90	-4.07%	2,089
2026-07-24	33.99	34.35	32.44	33.26	-0.85%	1,590
2026-07-23	35.05	35.16	33.40	33.54	-5.64%	1,558
2026-07-22	34.82	35.59	34.56	35.55	+1.15%	2,133
2026-07-21	35.06	35.54	34.35	35.14	+0.93%	2,700
2026-07-20	36.12	37.00	34.42	34.81	-2.74%	9,981
2026-07-17	35.40	35.94	35.05	35.80	-3.70%	3,311
2026-07-16	38.51	38.51	36.88	37.17	-2.73%	4,319
2026-07-15	39.38	40.49	37.84	38.22	-3.02%	2,685
2026-07-14	37.90	39.80	37.61	39.41	+3.59%	6,346
2026-07-13	38.84	38.84	37.41	38.04	-3.79%	1,850
2026-07-10	39.52	40.12	39.22	39.54	+0.27%	1,420
2026-07-09	37.76	40.24	37.76	39.44	+8.77%	5,088
2026-07-08	37.35	37.60	36.05	36.26	-0.63%	5,430
2026-07-07	39.33	39.33	36.48	36.48	-8.24%	4,342
2026-07-06	38.20	39.76	36.64	39.76	+3.01%	4,413
2026-07-03	37.72	39.56	37.27	38.60	-0.25%	11,683
2026-07-02	40.77	41.56	38.58	38.70	-10.59%	5,839
2026-07-01	43.46	44.01	41.56	43.28	+2.17%	15,300
2026-06-30	42.94	48.20	41.34	42.36	+4.59%	28,761
2026-06-29	41.76	42.00	39.84	40.50	-2.04%	5,627
2026-06-26	41.40	42.61	40.08	41.34	+1.94%	7,194
2026-06-25	43.01	43.27	39.43	40.56	-6.22%	9,426
2026-06-24	42.00	44.16	41.84	43.25	+0.56%	8,997
2026-06-23	44.33	44.58	42.84	43.01	-8.34%	6,826
2026-06-22	45.41	47.46	45.41	46.92	+1.00%	2,538
2026-06-19	45.30	46.46	45.30	46.46	+1.57%	393
2026-06-18	42.50	45.74	41.92	45.74	+6.09%	10,588
2026-06-17	43.49	44.23	42.72	43.12	-2.73%	4,096
2026-06-16	45.63	46.27	43.81	44.33	-1.39%	2,646
2026-06-15	49.34	49.59	43.73	44.95	-3.63%	7,025
2026-06-12	47.40	48.62	46.26	46.65	+2.35%	6,880
2026-06-11	44.08	45.63	44.08	45.58	+1.27%	6,953
2026-06-10	45.77	46.09	44.50	45.01	+1.11%	11,649
2026-06-09	50.22	50.30	44.33	44.51	-11.37%	9,531
2026-06-08	47.77	52.76	47.77	50.22	-1.91%	9,667
2026-06-05	57.67	57.86	51.20	51.20	-12.16%	6,313
2026-06-04	59.04	59.04	56.79	58.29	-2.08%	4,601
2026-06-03	62.11	62.28	59.31	59.53	+3.95%	9,417
2026-06-02	53.97	58.69	53.92	57.27	+3.54%	8,970
2026-06-01	58.84	58.84	53.62	55.31	-6.29%	9,780
2026-05-29	59.50	62.76	57.93	59.02	-1.34%	5,470
2026-05-28	59.47	62.04	59.21	59.82	-3.27%	6,030
2026-05-27	58.25	62.17	57.13	61.84	+5.37%	9,046
2026-05-26	56.58	58.73	55.04	58.69	+4.30%	10,809
2026-05-25	56.38	57.36	55.61	56.27	+2.48%	2,283
2026-05-22	54.01	55.56	52.87	54.91	+9.75%	10,903
2026-05-21	45.67	50.03	45.63	50.03	+13.90%	12,579
2026-05-20	40.72	43.95	40.03	43.92	+9.35%	5,627
2026-05-19	42.55	42.78	38.85	40.17	-6.60%	9,317
2026-05-18	45.03	45.41	42.78	43.01	-2.66%	29,463
2026-05-15	40.47	44.27	39.21	44.19	+9.75%	26,860
2026-05-14	36.03	40.26	34.41	40.26	+13.25%	9,430
2026-05-13	32.01	35.65	32.01	35.55	+16.10%	9,713
2026-05-12	32.06	32.06	30.62	30.62	-5.52%	5,178
2026-05-11	30.66	32.49	30.66	32.41	+6.89%	4,106
2026-05-08	29.91	30.92	29.91	30.32	-0.26%	5,982
2026-05-07	30.52	31.57	30.10	30.40	+1.06%	3,522
2026-05-06	30.75	31.18	29.41	30.08	+1.91%	6,351
2026-05-05	27.93	29.52	27.93	29.52	+7.42%	1,987
2026-05-04	29.07	29.10	27.48	27.48	-1.96%	3,787
2026-04-30	26.70	28.15	26.45	28.02	+6.70%	6,420
2026-04-29	26.20	28.51	25.98	26.27	-11.92%	24,268
2026-04-28	30.19	30.19	29.74	29.82	+1.53%	1,949
2026-04-27	30.52	30.89	29.34	29.37	-2.67%	3,529
2026-04-24	31.20	31.28	30.18	30.18	-0.95%	5,055
2026-04-23	29.93	30.82	29.68	30.46	+2.08%	6,409
2026-04-22	29.21	29.91	29.02	29.84	-0.62%	3,838
2026-04-21	29.14	30.46	28.93	30.03	+6.41%	6,955
2026-04-20	27.02	28.22	26.70	28.22	+1.80%	5,400
2026-04-17	27.09	28.21	27.09	27.72	+2.25%	6,744
2026-04-16	27.53	28.05	26.50	27.11	-2.71%	7,983
2026-04-15	27.40	28.64	27.07	27.86	+2.90%	8,356
2026-04-14	26.88	27.54	26.77	27.08	-0.17%	3,935
2026-04-13	26.45	27.50	26.45	27.13	+0.99%	5,235
2026-04-10	26.68	27.07	26.66	26.86	-1.29%	6,469
2026-04-09	27.78	27.89	27.02	27.21	-3.48%	4,284
2026-04-08	28.51	29.16	28.06	28.19	+4.23%	6,818
2026-04-07	28.95	29.43	27.00	27.05	-14.99%	13,166
2026-04-02	32.24	32.85	31.82	31.82	-2.84%	1,029
2026-04-01	33.28	33.44	32.64	32.74	+1.98%	2,258
2026-03-31	31.61	32.30	31.43	32.11	-1.14%	701
2026-03-30	32.93	33.16	32.20	32.48	-2.49%	978
2026-03-27	35.17	35.17	33.31	33.31	-5.52%	1,169
2026-03-26	36.36	36.56	35.18	35.26	-3.32%	1,807
2026-03-25	35.88	36.80	34.95	36.47	+3.67%	4,882
2026-03-24	35.73	35.85	34.95	35.17	-2.01%	4,222
2026-03-23	38.31	39.04	35.83	35.90	-6.62%	5,430
2026-03-20	38.66	40.20	38.44	38.44	+4.61%	7,360
2026-03-19	37.23	37.23	36.45	36.74	-2.52%	2,517
2026-03-18	39.42	39.45	37.55	37.70	-1.59%	4,457
2026-03-17	39.19	39.84	38.30	38.30	-2.79%	2,232
2026-03-16	38.78	39.91	38.67	39.41	+1.86%	4,620
2026-03-13	37.21	39.43	37.21	38.69	+6.34%	3,139
2026-03-12	37.07	37.24	36.34	36.38	-3.36%	3,242
2026-03-11	37.52	38.10	37.09	37.65	+2.17%	2,090
2026-03-10	35.40	37.21	35.35	36.84	+5.26%	2,132
2026-03-09	34.12	35.03	33.93	35.01	+1.54%	4,984
2026-03-06	35.70	35.71	34.30	34.48	-2.96%	2,680
2026-03-05	36.52	36.75	35.44	35.52	-3.44%	6,272
2026-03-04	37.06	37.47	36.41	36.79	+0.22%	3,659
2026-03-03	37.74	37.74	36.31	36.71	-3.96%	8,776
2026-03-02	35.13	38.72	34.94	38.23	+6.51%	3,820
2026-02-27	38.98	38.98	35.87	35.89	-10.21%	1,057
2026-02-26	41.22	41.22	39.80	39.97	-5.54%	1,509
2026-02-25	41.73	43.98	41.69	42.31	+0.91%	5,470
2026-02-24	40.26	42.25	39.85	41.94	+6.54%	3,310
2026-02-23	38.95	39.48	38.77	39.36	+1.89%	2,169
2026-02-20	37.84	39.22	37.47	38.63	+1.77%	1,378
2026-02-19	39.09	39.17	37.27	37.96	-2.94%	2,786
2026-02-18	39.36	39.80	37.94	39.11	+1.64%	3,715
2026-02-17	36.56	38.48	36.46	38.48	+4.62%	1,758
2026-02-16	36.91	37.09	36.41	36.78	-1.29%	1,451
2026-02-13	37.66	37.69	36.56	37.26	-0.07%	6,253
2026-02-12	40.97	40.98	37.28	37.28	-8.63%	10,471
2026-02-11	42.52	43.50	40.80	40.80	-5.99%	5,413
2026-02-10	41.99	43.41	40.90	43.41	+6.49%	11,183
2026-02-09	42.48	42.84	40.13	40.76	-0.38%	5,268
2026-02-06	39.85	43.30	39.79	40.91	+1.17%	11,188
2026-02-05	43.73	44.09	40.18	40.44	-6.30%	12,767
2026-02-04	38.01	44.59	37.30	43.16	+37.34%	36,349
2026-02-03	31.00	32.08	30.98	31.43	+3.39%	2,327
2026-02-02	30.14	31.25	30.06	30.39	-2.53%	4,231
2026-01-30	31.38	32.01	31.16	31.18	-1.55%	3,947
2026-01-29	34.03	34.03	31.00	31.68	-6.78%	2,315
2026-01-28	33.63	34.47	33.63	33.98	+1.58%	2,420
2026-01-27	33.23	33.52	32.49	33.45	+0.95%	2,776
2026-01-26	33.11	33.61	32.18	33.13	-3.21%	5,852
2026-01-23	35.09	36.17	34.23	34.23	+1.39%	9,401
2026-01-22	30.74	33.77	30.74	33.77	+11.56%	13,646
2026-01-21	29.54	30.27	29.54	30.27	+1.83%	1,301
2026-01-20	30.20	30.83	29.55	29.72	+0.87%	4,134
2026-01-19	29.83	29.83	29.44	29.46	-3.54%	744
2026-01-16	30.44	30.69	29.95	30.55	+0.76%	1,017
2026-01-15	31.17	31.52	30.32	30.32	-4.50%	406
2026-01-14	30.99	32.09	30.89	31.75	+1.89%	832
2026-01-13	31.55	31.91	30.75	31.16	-1.58%	1,518
2026-01-12	29.95	31.66	29.73	31.66	+4.59%	2,507
2026-01-09	30.50	31.07	30.23	30.27	-1.77%	2,759
2026-01-08	29.58	30.84	29.58	30.81	+4.39%	2,096
2026-01-07	30.16	30.21	29.38	29.52	-1.98%	3,859
2026-01-06	29.09	30.29	29.09	30.11	+4.86%	1,673
2026-01-05	29.40	30.05	28.71	28.71	-2.08%	3,776
2026-01-02	27.80	29.32	27.45	29.32	+3.46%	5,521
2025-12-30	27.85	28.34	27.82	28.34	+0.02%	1,826
2025-12-29	27.45	28.70	27.45	28.34	+4.58%	3,821
2025-12-23	28.61	28.61	27.09	27.10	-5.89%	3,949
2025-12-22	28.52	28.80	28.27	28.80	+1.43%	2,544
2025-12-19	28.23	28.55	27.81	28.39	+4.30%	4,476
2025-12-18	27.22	27.22	27.22	27.22	+0.00%	0
2025-12-17	27.22	27.22	27.22	27.22	+0.00%	0
2025-12-16	26.39	27.93	26.24	27.22	-1.02%	4,950
2025-12-15	27.50	27.50	27.50	27.50	+0.00%	0
2025-12-12	28.06	28.27	27.50	27.50	-1.96%	3,058
2025-12-11	28.04	28.11	27.38	28.05	+3.20%	3,208
2025-12-10	27.04	27.18	26.82	27.18	-1.52%	14,210
2025-12-09	26.93	27.97	26.63	27.60	+3.24%	866
2025-12-08	27.13	27.13	26.52	26.73	-3.31%	2,133
2025-12-05	26.63	27.80	26.27	27.65	+8.79%	4,226
2025-12-04	25.20	25.45	24.93	25.41	+2.36%	1,470
2025-12-03	25.06	25.27	24.75	24.83	-0.30%	1,121
2025-12-02	24.61	25.23	24.50	24.91	-0.66%	1,291
2025-12-01	24.64	25.07	24.55	25.07	—	608

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+114.81%). Worst month: Jul (-26.02%). Based on 2 years of daily data (2025–2026).

Jan+6.34%
Feb+18.08%
Mar-16.00%
Apr-14.41%
May+114.81%
Jun-23.41%
Jul-26.02%
Aug-6.39%
Sep-4.51%
Oct-22.85%
Dec+13.06%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Enphase Energy, Inc.'s (E0P.DE) latest close?

25.58 on 2026-11-02, from the Closelook data lake's daily price record.

What is E0P.DE's 52-week high and low?

62.76 high and 20.70 low over the trailing 52 weeks, as of 2026-11-02.

What is Enphase Energy, Inc.'s strongest and weakest month historically?

Historically, E0P.DE's strongest calendar month has been May (average +114.81%) and its weakest Jul (average -26.02%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 233 daily bars in the Closelook data lake.