Enphase Energy Inc (ENPH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	41.15	42.50	40.23	41.87	+5.55%	5,398,500
2026-08-06	38.40	40.08	37.60	39.67	+1.85%	3,463,800
2026-08-05	40.25	41.28	38.81	38.95	-6.75%	5,916,400
2026-08-04	40.20	42.37	39.26	41.77	+6.15%	7,538,000
2026-08-03	37.54	39.42	37.13	39.35	+4.82%	4,302,600
2026-07-31	38.21	38.39	36.62	37.54	+0.43%	6,365,300
2026-07-30	35.76	37.46	35.24	37.38	+6.59%	5,841,100
2026-07-29	38.89	39.60	34.96	35.07	-3.44%	9,508,600
2026-07-28	36.70	37.90	35.39	36.32	-4.45%	8,623,900
2026-07-27	37.65	38.25	36.21	38.01	+3.57%	3,728,300
2026-07-24	38.93	38.93	36.58	36.70	-5.63%	3,913,400
2026-07-23	39.06	39.52	37.85	38.89	-1.74%	4,387,300
2026-07-22	39.40	40.82	39.40	39.58	-0.90%	2,806,300
2026-07-21	39.67	40.82	39.10	39.94	+1.22%	3,468,500
2026-07-20	41.45	41.55	39.24	39.46	-5.08%	3,986,100
2026-07-17	40.40	42.54	39.60	41.57	+1.19%	4,517,100
2026-07-16	42.67	43.23	40.91	41.08	-6.74%	3,911,900
2026-07-15	45.10	46.59	42.44	44.05	-2.09%	2,307,700
2026-07-14	44.42	45.60	44.00	44.99	+4.48%	3,329,000
2026-07-13	43.80	44.04	42.25	43.06	-3.95%	3,033,200
2026-07-10	44.89	46.50	44.52	44.83	-0.13%	2,941,100
2026-07-09	44.42	46.23	44.15	44.89	+4.35%	4,739,900
2026-07-08	41.52	43.11	40.93	43.02	+0.07%	4,582,100
2026-07-07	43.36	44.70	41.33	42.99	-3.50%	4,968,900
2026-07-06	42.89	46.15	41.76	44.55	+3.44%	5,562,100
2026-07-02	46.87	47.60	42.32	43.07	-8.05%	6,880,400
2026-07-01	47.47	50.53	46.60	46.84	-4.87%	7,692,700
2026-06-30	53.66	54.10	47.14	49.24	+1.86%	16,599,900
2026-06-29	47.97	48.96	45.43	48.34	+1.60%	5,696,200
2026-06-26	46.18	48.60	46.01	47.58	+0.78%	8,118,100
2026-06-25	48.44	48.91	44.45	47.21	-1.28%	6,680,700
2026-06-24	48.38	49.83	47.15	47.82	+1.27%	5,785,200
2026-06-23	49.72	50.90	46.72	47.22	-9.90%	6,293,500
2026-06-22	52.00	55.19	51.60	52.41	+0.25%	5,937,100
2026-06-18	50.40	52.87	48.04	52.28	+9.42%	13,979,200
2026-06-17	50.79	51.50	47.67	47.78	-4.93%	6,860,500
2026-06-16	52.42	54.00	50.17	50.26	-4.08%	6,465,900
2026-06-15	56.62	56.62	50.67	52.40	-4.01%	6,581,600
2026-06-12	56.10	56.10	52.57	54.59	-0.62%	5,042,900
2026-06-11	51.74	55.06	51.02	54.93	+8.62%	4,609,600
2026-06-10	52.33	53.32	50.54	50.57	-5.49%	6,514,600
2026-06-09	57.12	57.91	48.46	53.51	-5.92%	13,064,800
2026-06-08	60.00	60.00	56.22	56.88	+1.44%	5,052,800
2026-06-05	66.55	66.61	56.00	56.07	-18.01%	10,448,800
2026-06-04	66.95	69.94	65.85	68.39	-0.91%	4,460,000
2026-06-03	71.29	72.80	67.74	69.02	-4.58%	4,896,600
2026-06-02	63.59	72.80	62.92	72.33	+13.48%	8,360,100
2026-06-01	65.96	66.16	61.91	63.74	-6.76%	8,697,900
2026-05-29	72.50	73.74	67.27	68.36	-1.64%	9,035,300
2026-05-28	69.73	72.47	68.18	69.50	-1.11%	6,728,200
2026-05-27	68.07	72.70	66.15	70.28	+5.05%	11,347,400
2026-05-26	66.54	68.90	63.67	66.90	+4.48%	11,653,000
2026-05-22	62.39	64.94	60.26	64.03	+2.71%	10,996,400
2026-05-21	52.87	63.28	52.86	62.34	+17.29%	18,305,600
2026-05-20	47.92	53.72	46.40	53.15	+13.67%	11,276,100
2026-05-19	48.65	49.35	44.92	46.76	-5.90%	8,539,500
2026-05-18	52.40	52.84	48.09	49.69	-6.05%	11,950,200
2026-05-15	46.46	53.89	45.49	52.89	+10.16%	20,331,200
2026-05-14	41.81	49.41	40.00	48.01	+14.31%	16,397,800
2026-05-13	38.50	42.90	37.65	42.00	+12.06%	11,512,800
2026-05-12	37.16	37.75	35.63	37.48	-0.45%	5,002,000
2026-05-11	36.58	39.41	36.54	37.65	+3.29%	6,512,600
2026-05-08	35.89	37.06	35.21	36.45	+2.76%	3,710,900
2026-05-07	36.12	37.28	34.77	35.47	-0.92%	4,724,500
2026-05-06	35.92	36.00	34.48	35.80	-0.61%	4,826,300
2026-05-05	33.10	36.36	32.84	36.02	+10.69%	8,529,000
2026-05-04	33.76	34.06	31.88	32.54	-3.87%	5,524,000
2026-05-01	33.24	34.34	32.74	33.85	+2.70%	5,870,300
2026-04-30	31.65	33.98	31.18	32.96	+5.67%	9,936,400
2026-04-29	34.02	34.20	29.90	31.19	-9.07%	17,279,000
2026-04-28	35.15	35.41	34.22	34.30	-2.67%	9,706,800
2026-04-27	35.57	36.38	34.42	35.24	-1.48%	4,406,600
2026-04-24	36.78	36.94	35.06	35.77	-1.08%	5,217,600
2026-04-23	35.57	36.50	34.61	36.16	+2.26%	7,628,700
2026-04-22	34.00	35.68	34.00	35.36	+5.18%	5,801,900
2026-04-21	34.18	36.05	33.46	33.62	-0.77%	7,178,800
2026-04-20	32.09	34.31	31.30	33.88	+4.31%	9,055,600
2026-04-17	32.61	33.37	32.18	32.48	+1.63%	7,974,500
2026-04-16	32.89	33.20	31.14	31.96	-0.68%	5,782,400
2026-04-15	32.48	33.87	31.77	32.18	+0.56%	9,179,800
2026-04-14	32.03	32.59	31.39	32.00	+2.01%	5,045,300
2026-04-13	31.71	32.20	31.09	31.37	+0.58%	4,870,800
2026-04-10	31.39	31.88	30.90	31.19	-0.22%	5,660,100
2026-04-09	32.28	32.63	30.87	31.26	-3.99%	6,562,800
2026-04-08	33.99	34.20	32.25	32.56	+1.62%	6,154,600
2026-04-07	33.24	33.43	31.08	32.04	-4.76%	8,540,600
2026-04-06	35.13	35.54	33.30	33.64	-3.67%	5,857,500
2026-04-02	36.84	38.45	34.86	34.92	-8.78%	6,442,000
2026-04-01	38.23	38.80	37.71	38.28	+1.24%	4,044,300
2026-03-31	36.05	37.99	35.96	37.81	+6.09%	4,668,600
2026-03-30	38.31	38.33	35.21	35.64	-5.81%	5,347,100
2026-03-27	39.35	39.35	37.07	37.84	-5.82%	6,476,400
2026-03-26	41.43	42.50	39.98	40.18	-5.53%	4,239,100
2026-03-25	40.99	42.69	39.91	42.53	+3.81%	4,790,500
2026-03-24	40.30	41.54	40.18	40.97	+0.52%	4,507,000
2026-03-23	44.70	44.85	40.71	40.76	-7.59%	5,869,900
2026-03-20	44.56	46.87	43.43	44.11	-1.19%	6,996,900
2026-03-19	42.12	44.88	41.67	44.64	+3.14%	4,762,100
2026-03-18	44.11	44.36	42.52	43.28	-3.18%	4,215,200
2026-03-17	46.11	46.40	43.91	44.70	-2.59%	4,528,400
2026-03-16	44.75	46.18	44.74	45.89	+4.13%	4,249,100
2026-03-13	43.47	45.53	43.10	44.07	+3.45%	4,072,100
2026-03-12	42.76	42.76	41.57	42.60	-1.71%	3,702,700
2026-03-11	43.16	44.64	42.93	43.34	-0.57%	3,518,700
2026-03-10	41.38	43.84	41.23	43.59	+6.68%	5,382,082
2026-03-09	39.55	41.15	38.42	40.86	+1.57%	6,468,534
2026-03-06	40.06	41.39	39.51	40.23	-2.24%	5,982,800
2026-03-05	42.09	42.67	40.45	41.15	-3.54%	5,788,800
2026-03-04	43.36	43.78	42.10	42.66	-1.25%	3,269,000
2026-03-03	42.93	43.46	41.78	43.20	-3.38%	3,581,900
2026-03-02	41.41	45.73	41.01	44.71	+5.77%	6,116,600
2026-02-27	44.93	45.16	41.13	42.27	-7.65%	6,853,200
2026-02-26	47.51	48.34	45.55	45.77	-5.61%	5,023,700
2026-02-25	50.28	50.83	48.44	48.49	-2.51%	5,972,500
2026-02-24	47.41	49.97	46.83	49.74	+4.94%	5,973,400
2026-02-23	46.00	47.45	45.27	47.40	+1.80%	4,425,000
2026-02-20	43.99	46.60	43.75	46.56	+5.22%	5,731,300
2026-02-19	45.72	45.85	43.61	44.25	-3.89%	4,829,100
2026-02-18	46.92	47.20	44.68	46.04	+0.88%	4,736,800
2026-02-17	43.29	46.17	43.07	45.64	+4.94%	6,112,500
2026-02-13	44.21	44.87	43.00	43.49	-1.47%	4,748,900
2026-02-12	48.02	48.49	43.03	44.14	-8.48%	8,674,200
2026-02-11	51.07	51.84	47.17	48.23	-4.02%	8,035,100
2026-02-10	50.93	52.24	48.32	50.25	-0.10%	8,133,600
2026-02-09	50.01	50.88	47.57	50.30	+1.00%	6,911,900
2026-02-06	48.62	51.50	47.37	49.80	+5.35%	11,018,300
2026-02-05	50.62	52.24	47.04	47.27	-8.52%	11,739,800
2026-02-04	48.00	52.93	47.77	51.67	+38.60%	50,002,200
2026-02-03	36.34	38.08	35.94	37.28	+2.22%	11,415,400
2026-02-02	36.68	36.97	35.45	36.47	-1.38%	6,169,000
2026-01-30	37.87	38.90	36.56	36.98	-3.32%	4,660,200
2026-01-29	40.26	40.28	36.78	38.25	-5.49%	8,241,900
2026-01-28	40.70	41.77	39.93	40.47	+1.35%	5,027,700
2026-01-27	39.26	40.47	38.61	39.93	+1.29%	5,803,300
2026-01-26	38.80	40.36	38.59	39.42	-0.10%	5,680,700
2026-01-23	41.50	42.63	39.42	39.46	-2.52%	9,047,900
2026-01-22	36.94	41.15	36.90	40.48	+12.54%	13,882,000
2026-01-21	35.20	35.98	34.82	35.97	+4.20%	4,635,900
2026-01-20	35.74	36.13	33.65	34.52	-1.32%	8,559,000
2026-01-16	35.35	35.79	34.70	34.98	-1.07%	4,888,600
2026-01-15	36.25	36.32	34.86	35.36	-2.13%	5,360,900
2026-01-14	36.44	37.45	35.96	36.13	-0.66%	3,978,000
2026-01-13	36.68	36.81	35.31	36.37	-0.85%	6,470,900
2026-01-12	35.00	37.65	34.95	36.68	+4.15%	8,476,900
2026-01-09	36.07	36.31	34.54	35.22	-0.59%	5,251,800
2026-01-08	34.26	36.24	34.12	35.43	+2.13%	7,969,400
2026-01-07	34.75	35.35	33.94	34.69	-0.17%	5,051,800
2026-01-06	34.21	35.55	34.19	34.75	+2.21%	5,584,400
2026-01-05	34.88	35.24	33.59	34.00	+0.74%	5,650,300
2026-01-02	32.25	34.76	32.25	33.75	+5.30%	7,645,100
2025-12-31	32.15	32.30	31.70	32.05	-0.43%	3,141,000
2025-12-30	33.21	33.25	32.17	32.19	-2.84%	3,907,600
2025-12-29	32.80	33.91	32.70	33.13	+0.39%	4,009,300
2025-12-26	32.86	33.15	32.49	33.00	+0.46%	2,505,900
2025-12-24	32.13	32.87	32.02	32.85	+1.96%	1,795,100
2025-12-23	33.28	33.40	31.56	32.22	-3.82%	5,424,900
2025-12-22	33.55	34.12	33.17	33.50	+0.75%	5,810,400
2025-12-19	32.97	33.49	32.48	33.25	+0.88%	6,160,100
2025-12-18	32.67	33.78	32.58	32.96	+4.27%	6,810,800
2025-12-17	31.94	33.10	31.56	31.61	-0.78%	6,287,700
2025-12-16	31.71	33.01	31.41	31.86	+1.56%	4,659,200
2025-12-15	32.24	32.25	31.13	31.37	-2.52%	6,680,100
2025-12-12	33.13	33.35	31.94	32.18	-2.51%	5,260,000
2025-12-11	32.70	33.32	32.10	33.01	+0.67%	5,590,100
2025-12-10	31.30	33.29	31.21	32.79	+3.93%	7,259,700
2025-12-09	31.00	32.60	30.93	31.55	+0.99%	6,853,700
2025-12-08	30.76	31.47	30.76	31.24	-0.03%	5,681,600
2025-12-05	30.79	32.71	30.35	31.25	+1.59%	10,644,400
2025-12-04	29.21	31.09	29.01	30.76	+4.66%	8,099,700
2025-12-03	29.35	29.60	28.70	29.39	+0.93%	5,310,500
2025-12-02	28.89	29.64	28.70	29.12	+1.89%	5,359,200
2025-12-01	28.30	29.43	28.13	28.58	-0.94%	7,662,400
2025-11-28	28.19	29.04	28.09	28.85	+3.70%	3,193,400
2025-11-26	27.86	28.32	27.63	27.82	+0.40%	5,820,200
2025-11-25	26.75	27.93	26.42	27.71	+3.47%	6,891,400
2025-11-24	26.85	27.08	26.49	26.78	-0.56%	5,228,100
2025-11-21	26.11	27.54	25.78	26.93	+3.10%	6,822,500
2025-11-20	27.21	28.18	26.08	26.12	-2.86%	6,309,300
2025-11-19	27.54	28.23	26.84	26.89	-2.57%	6,206,800
2025-11-18	27.24	28.26	27.19	27.60	+0.25%	5,854,900
2025-11-17	28.52	28.72	27.36	27.53	-4.01%	7,220,900
2025-11-14	28.27	29.83	28.14	28.68	-0.80%	9,041,500
2025-11-13	30.40	30.81	28.64	28.91	-5.86%	7,812,400
2025-11-12	31.13	31.97	30.42	30.71	-0.42%	6,675,200
2025-11-11	33.04	33.07	30.75	30.84	-6.09%	8,313,800
2025-11-10	30.91	33.29	30.43	32.84	+8.67%	11,501,500
2025-11-07	30.38	30.61	29.02	30.22	-3.05%	7,590,300
2025-11-06	32.36	32.80	30.60	31.17	-3.20%	6,864,200
2025-11-05	29.15	32.46	29.06	32.20	+11.00%	12,636,100
2025-11-04	29.18	30.50	28.86	29.01	-1.69%	11,839,500
2025-11-03	30.48	30.48	29.44	29.51	-3.28%	7,912,600
2025-10-31	30.13	31.10	30.00	30.51	+1.26%	8,568,500
2025-10-30	30.68	31.00	29.96	30.13	-3.24%	10,133,500
2025-10-29	31.70	33.44	30.81	31.14	-15.15%	26,459,500
2025-10-28	37.00	37.16	36.20	36.70	-0.30%	13,887,500
2025-10-27	37.01	37.55	36.23	36.81	+1.60%	6,076,400
2025-10-24	36.36	37.29	36.10	36.23	+1.66%	5,645,700
2025-10-23	35.21	35.95	34.69	35.64	-1.22%	5,574,800
2025-10-22	36.45	37.00	34.87	36.08	-2.72%	5,653,700
2025-10-21	37.87	38.05	36.84	37.09	-1.30%	4,130,600
2025-10-20	37.25	38.41	36.95	37.58	+2.79%	5,142,100
2025-10-17	37.11	37.19	36.03	36.56	-2.66%	5,645,400
2025-10-16	37.62	38.18	36.71	37.56	+0.05%	5,821,100
2025-10-15	37.44	39.55	37.05	37.54	+3.02%	8,496,800
2025-10-14	34.59	37.02	34.17	36.44	+4.65%	6,739,900
2025-10-13	34.85	35.85	34.57	34.82	+1.60%	5,662,300
2025-10-10	37.00	37.14	33.57	34.27	-6.65%	10,034,000
2025-10-09	36.20	39.22	36.17	36.71	+1.89%	9,935,300
2025-10-08	36.42	36.48	35.63	36.03	-0.66%	6,198,400
2025-10-07	37.57	37.90	36.15	36.27	-2.40%	5,645,000
2025-10-06	37.02	37.74	36.76	37.16	+0.98%	5,463,200
2025-10-03	37.59	38.68	36.63	36.80	-2.49%	5,365,500
2025-10-02	37.80	38.20	37.07	37.74	+1.97%	5,043,900
2025-10-01	35.94	37.39	35.88	37.01	+4.58%	6,579,800
2025-09-30	36.13	36.26	35.06	35.39	-1.91%	5,887,900
2025-09-29	36.76	36.91	35.88	36.08	-1.15%	6,910,300
2025-09-26	36.99	36.99	35.56	36.50	-1.56%	5,254,500
2025-09-25	37.10	37.16	36.11	37.08	-2.40%	6,379,000
2025-09-24	37.68	39.05	37.53	37.99	+1.69%	6,014,700
2025-09-23	41.28	41.28	37.28	37.36	-7.75%	9,101,500
2025-09-22	38.75	40.74	38.53	40.50	+5.41%	9,081,200
2025-09-19	38.42	39.02	37.52	38.42	-0.05%	41,411,900
2025-09-18	39.60	39.60	37.45	38.44	-0.72%	8,642,500
2025-09-17	39.12	40.86	38.12	38.72	-0.69%	8,156,800
2025-09-16	38.31	39.50	37.50	38.99	+2.66%	7,011,000
2025-09-15	37.86	38.62	37.00	37.98	+0.93%	6,694,700
2025-09-12	37.54	38.40	37.22	37.63	+0.83%	6,466,100
2025-09-11	37.25	39.09	37.11	37.32	+0.54%	6,648,600
2025-09-10	38.49	39.18	36.87	37.12	-2.16%	5,559,800
2025-09-09	38.92	39.47	36.88	37.94	-2.24%	9,337,300
2025-09-08	39.58	39.64	37.95	38.81	-2.12%	7,661,600
2025-09-05	37.30	39.85	37.30	39.65	+8.57%	10,718,100
2025-09-04	37.08	37.08	35.56	36.52	-1.51%	5,562,200
2025-09-03	37.04	38.02	37.04	37.08	+0.27%	4,386,800
2025-09-02	36.46	37.30	35.91	36.98	-1.91%	5,709,300
2025-08-29	37.60	38.70	37.19	37.70	+0.32%	4,036,800
2025-08-28	38.09	38.23	37.16	37.58	+0.05%	3,874,600
2025-08-27	37.65	38.42	37.40	37.56	-1.05%	4,556,200
2025-08-26	38.50	39.57	37.84	37.96	-0.71%	7,133,000
2025-08-25	37.60	38.48	37.25	38.23	+0.13%	5,366,700
2025-08-22	35.07	38.45	34.80	38.18	+10.41%	10,315,300
2025-08-21	35.75	36.09	34.04	34.58	-3.08%	6,432,900
2025-08-20	36.00	36.79	35.50	35.68	-1.52%	5,392,400
2025-08-19	35.74	36.96	35.40	36.23	+1.29%	9,284,100
2025-08-18	36.15	37.39	35.64	35.77	+2.67%	13,654,600
2025-08-15	32.21	37.07	32.21	34.84	+8.13%	20,906,400
2025-08-14	33.24	33.49	31.30	32.22	-5.84%	10,133,800
2025-08-13	33.25	34.77	32.86	34.22	+1.97%	6,994,100
2025-08-12	32.87	33.70	32.18	33.56	+3.04%	6,678,800
2025-08-11	33.44	34.30	32.35	32.57	+0.40%	7,807,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+31.19%). Worst month: Apr (-17.36%). Based on 5 years of daily data (2022–2026).

Jan-9.10%
Feb+4.69%
Mar-1.50%
Apr-17.36%
May+31.19%
Jun-14.08%
Jul-8.21%
Aug+4.83%
Sep-3.62%
Oct-16.92%
Nov+5.47%
Dec+3.00%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Enphase Energy Inc's (ENPH) latest close?

41.87 on 2026-08-07, from the Closelook data lake's daily price record.

What is ENPH's 52-week high and low?

73.74 high and 25.78 low over the trailing 52 weeks, as of 2026-08-07.

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

Historically, ENPH's strongest calendar month has been May (average +31.19%) and its weakest Apr (average -17.36%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.