Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.810 | 25.840 | 25.810 | 25.840 | 25.840 | 25 |
| 2024-08-21 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 1 |
| 2024-08-20 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 0 |
| 2024-08-19 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 19 |
| 2024-08-16 | 25.330 | 25.490 | 25.330 | 25.390 | 25.390 | 102 |
| 2024-08-15 | 23.510 | 26.220 | 23.510 | 26.220 | 26.220 | 257 |
| 2024-08-14 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2024-08-13 | 23.830 | 23.830 | 23.830 | 23.830 | 23.830 | 0 |
| 2024-08-12 | 23.980 | 24.050 | 23.830 | 23.830 | 23.830 | 110 |
| 2024-08-09 | 23.790 | 23.850 | 23.790 | 23.850 | 23.850 | 192 |
| 2024-08-08 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 0 |
| 2024-08-07 | 24.070 | 24.070 | 23.740 | 23.740 | 23.740 | 453 |
| 2024-08-06 | 23.480 | 23.480 | 23.240 | 23.240 | 23.240 | 205 |
| 2024-08-05 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 2 |
| 2024-08-02 | 23.800 | 23.900 | 23.790 | 23.900 | 23.900 | 223 |
| 2024-08-01 | 26.190 | 26.190 | 25.060 | 25.060 | 25.060 | 93 |
| 2024-07-31 | 25.830 | 26.100 | 25.740 | 26.050 | 26.050 | 292 |
| 2024-07-30 | 25.520 | 25.520 | 24.630 | 24.630 | 24.630 | 1,256 |
| 2024-07-29 | 26.650 | 26.650 | 25.430 | 25.430 | 25.430 | 340 |
| 2024-07-26 | 27.120 | 27.120 | 26.970 | 26.970 | 26.970 | 150 |
| 2024-07-25 | 26.500 | 27.200 | 26.340 | 26.920 | 26.920 | 1,212 |
| 2024-07-24 | 24.000 | 26.750 | 24.000 | 26.020 | 26.020 | 1,404 |
| 2024-07-23 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 20 |
| 2024-07-22 | 23.100 | 23.280 | 22.880 | 23.190 | 23.190 | 334 |
| 2024-07-19 | 23.750 | 23.760 | 23.750 | 23.760 | 23.760 | 101 |
| 2024-07-18 | 25.060 | 25.060 | 23.980 | 24.240 | 24.240 | 410 |
| 2024-07-17 | 24.070 | 24.470 | 24.070 | 24.460 | 24.460 | 265 |
| 2024-07-16 | 24.710 | 25.200 | 24.440 | 25.200 | 25.200 | 597 |
| 2024-07-15 | 24.760 | 24.850 | 24.250 | 24.600 | 24.600 | 272 |
| 2024-07-12 | 25.060 | 25.850 | 25.060 | 25.850 | 25.850 | 361 |
| 2024-07-11 | 24.060 | 24.800 | 24.060 | 24.150 | 24.150 | 442 |
| 2024-07-10 | 23.500 | 23.500 | 22.150 | 23.080 | 23.080 | 497 |
| 2024-07-09 | 22.320 | 22.320 | 21.910 | 21.910 | 21.910 | 93 |
| 2024-07-08 | 22.150 | 22.290 | 22.070 | 22.290 | 22.290 | 490 |
| 2024-07-05 | 21.980 | 21.980 | 21.260 | 21.260 | 21.260 | 209 |
| 2024-07-04 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 1 |
| 2024-07-03 | 21.550 | 21.960 | 21.370 | 21.960 | 21.960 | 113 |
| 2024-07-02 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 4 |
| 2024-07-01 | 22.200 | 22.200 | 21.900 | 21.900 | 21.900 | 90 |
| 2024-06-28 | 23.160 | 23.160 | 22.220 | 22.220 | 22.220 | 3 |
| 2024-06-27 | 22.660 | 22.660 | 22.660 | 22.660 | 22.660 | 1 |
| 2024-06-26 | 22.310 | 22.310 | 22.310 | 22.310 | 22.310 | 1 |
| 2024-06-25 | 23.030 | 23.100 | 22.290 | 22.290 | 22.290 | 72 |
| 2024-06-24 | 23.040 | 23.040 | 23.030 | 23.030 | 23.030 | 61 |
| 2024-06-21 | 23.160 | 23.430 | 23.160 | 23.420 | 23.420 | 1,356 |
| 2024-06-20 | 24.890 | 24.890 | 23.450 | 23.670 | 23.670 | 1,580 |
| 2024-06-19 | 25.770 | 25.770 | 25.770 | 25.770 | 25.770 | 80 |
| 2024-06-18 | 25.970 | 25.970 | 25.730 | 25.770 | 25.770 | 664 |
| 2024-06-17 | 26.800 | 26.800 | 25.780 | 26.200 | 26.200 | 1,206 |
| 2024-06-14 | 27.670 | 27.670 | 26.800 | 26.800 | 26.800 | 2,586 |
| 2024-06-13 | 28.560 | 28.560 | 27.840 | 27.960 | 27.960 | 305 |
| 2024-06-12 | 29.520 | 30.560 | 28.910 | 29.150 | 29.150 | 4,650 |
| 2024-06-11 | 28.290 | 28.320 | 28.290 | 28.320 | 28.320 | 56 |
| 2024-06-10 | 27.450 | 27.450 | 27.450 | 27.450 | 27.450 | 1 |
| 2024-06-07 | 27.210 | 27.210 | 27.210 | 27.210 | 27.210 | 44 |
| 2024-06-06 | 27.710 | 27.710 | 27.710 | 27.710 | 27.710 | 101 |
| 2024-06-05 | 28.340 | 28.340 | 28.210 | 28.290 | 28.290 | 48 |
| 2024-06-04 | 26.660 | 27.500 | 26.660 | 27.500 | 27.500 | 328 |
| 2024-06-03 | 27.540 | 27.540 | 26.950 | 26.950 | 26.950 | 446 |
| 2024-05-31 | 27.200 | 27.200 | 26.480 | 26.480 | 26.480 | 64 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.