NASDAQ:ENPH

Enphase Stock Price (Quote)

etoro logo Buy ENPH
*Your capital is at risk
$56.07
-12.32 (-18.01%)
At Close: Jun 05, 2026

Range Low Price High Price Comment
30 days $34.48 $73.74 Friday, 5th Jun 2026 ENPH stock ended at $56.07. This is 18.01% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 18.84% from a day low at $56.00 to a day high of $66.55.
90 days $29.91 $73.74
52 weeks $25.78 $73.74

Historical Enphase Energy prices

Date Open High Low Close Volume
Jun 05, 2026 $66.55 $66.55 $56.00 $56.07 0
Jun 04, 2026 $66.95 $69.94 $65.85 $68.39 4 450 613
Jun 03, 2026 $71.30 $72.80 $67.74 $69.02 4 828 933
Jun 02, 2026 $63.59 $72.78 $62.92 $72.33 8 181 904
Jun 01, 2026 $65.96 $66.16 $61.91 $63.74 8 523 769
May 29, 2026 $72.50 $73.74 $67.32 $68.36 7 197 929
May 28, 2026 $69.70 $72.46 $68.18 $69.50 6 695 323
May 27, 2026 $68.07 $72.70 $66.15 $70.28 9 899 205
May 26, 2026 $66.54 $68.90 $63.67 $66.90 11 424 090
May 22, 2026 $62.48 $64.94 $60.26 $64.03 10 828 078
May 21, 2026 $52.94 $63.28 $52.86 $62.34 17 702 747
May 20, 2026 $47.92 $53.72 $46.40 $53.15 10 868 003
May 19, 2026 $48.76 $49.35 $44.92 $46.76 8 492 600
May 18, 2026 $52.40 $52.84 $48.09 $49.69 11 635 483
May 15, 2026 $46.46 $53.89 $45.49 $52.89 20 275 781
May 14, 2026 $41.82 $49.41 $40.00 $48.01 16 337 594
May 13, 2026 $38.50 $42.90 $37.65 $42.00 11 386 947
May 12, 2026 $37.10 $37.75 $35.63 $37.48 4 818 767
May 11, 2026 $36.58 $39.41 $36.54 $37.65 6 499 819
May 08, 2026 $35.89 $37.06 $35.21 $36.45 3 690 947
May 07, 2026 $36.12 $37.28 $34.78 $35.47 4 637 862
May 06, 2026 $35.97 $36.00 $34.48 $35.80 4 808 470
May 05, 2026 $33.10 $36.36 $32.84 $36.02 8 426 066
May 04, 2026 $33.76 $34.06 $31.88 $32.54 5 477 915
May 01, 2026 $33.24 $34.34 $32.74 $33.85 5 860 298

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ENPH stock historical prices to predict future price movements?
Trend Analysis: Examine the ENPH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ENPH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ENPHASE ENERGY
Enphase
Enphase Energy, Inc., together with its subsidiaries, designs, develops, manufactures, and sells home energy solutions for the solar photovoltaic industry in the United States and internationally. The company offers semiconductor-based microinverter, which converts energy at the individual solar module level, and combines with its proprietary networking and software technologies to provide energy monitoring and control services. It also offers AC...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
4.43% Jun 01
N
NVRI
$19.53
0.87% May 20
RUN
$12.83
15.51% May 06
GLBE
$31.61
4.05% May 05
SAP
$172.39
8.56% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE