Enphase Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	21.000	21.280	21.000	21.260	21.260	1,202
2023-12-01	19.820	20.750	19.820	20.750	20.750	2,214
2023-11-30	19.550	19.780	19.550	19.780	19.780	4,800
2023-11-29	18.920	19.970	18.920	19.800	19.800	1,422
2023-11-28	19.310	19.310	19.310	19.310	19.310	25
2023-11-27	19.540	19.540	19.320	19.320	19.320	215
2023-11-24	19.580	19.630	19.580	19.620	19.620	75
2023-11-23	19.090	19.090	19.090	19.090	19.090	0
2023-11-22	19.090	19.090	19.090	19.090	19.090	0
2023-11-21	19.300	19.370	18.950	19.090	19.090	2,523
2023-11-20	18.000	19.100	18.000	19.100	19.100	2,501
2023-11-17	18.000	18.180	17.600	18.180	18.180	9
2023-11-16	17.870	17.980	17.380	17.380	17.380	1,670
2023-11-14	15.480	17.740	15.440	17.740	17.740	309,114
2023-11-13	15.400	15.500	15.270	15.500	15.500	1,307
2023-11-10	15.010	15.290	15.010	15.290	15.290	12,149
2023-11-09	15.260	15.500	15.050	15.050	15.050	257
2023-11-08	15.440	15.510	15.150	15.230	15.230	3,922
2023-11-07	15.170	15.450	15.150	15.450	15.450	3,159
2023-11-06	15.920	16.120	15.030	15.320	15.320	8,567
2023-11-03	15.820	16.300	15.820	15.820	15.820	33,093
2023-11-01	15.980	15.980	14.920	15.330	15.330	30,654
2023-10-31	16.020	16.310	15.910	16.010	16.010	1,959
2023-10-30	16.620	16.620	15.490	15.800	15.800	3,699
2023-10-27	17.160	17.990	15.780	16.660	16.660	31,018
2023-10-26	18.800	19.760	18.750	19.440	19.440	21,224
2023-10-25	18.700	19.120	18.350	18.960	18.960	130,681
2023-10-24	19.430	19.500	18.980	19.120	19.120	109,126
2023-10-23	19.350	20.010	19.350	19.500	19.500	101,831
2023-10-20	21.200	21.200	19.770	19.900	19.900	9,238
2023-10-19	24.570	24.570	23.410	23.470	23.470	499
2023-10-18	26.220	26.220	25.000	25.040	25.040	446
2023-10-17	25.850	26.430	25.850	26.220	26.220	301
2023-10-16	25.200	25.750	25.090	25.730	25.730	452
2023-10-13	25.050	25.330	25.050	25.330	25.330	1,235
2023-10-11	27.790	27.790	25.580	25.680	25.680	7,489
2023-10-10	24.510	25.850	24.510	25.390	25.390	7,374
2023-10-09	24.370	24.660	24.370	24.660	24.660	4,801
2023-10-06	23.590	24.500	23.550	24.500	24.500	370,062
2023-10-05	24.000	24.220	24.000	24.200	24.200	14
2023-10-04	23.600	24.450	23.460	24.220	24.220	142
2023-10-03	22.960	23.540	22.960	23.540	23.540	32
2023-10-02	24.770	24.770	23.700	23.700	23.700	8,165
2023-09-29	24.580	24.580	23.990	24.280	24.280	342,038
2023-09-28	23.690	23.690	23.690	23.690	23.690	75
2023-09-27	23.780	23.780	23.780	23.780	23.780	0
2023-09-26	24.000	24.000	23.510	23.780	23.780	2,042
2023-09-25	24.040	24.150	24.040	24.150	24.150	66
2023-09-22	24.960	25.060	24.020	24.020	24.020	255
2023-09-21	24.700	24.700	24.700	24.700	24.700	80
2023-09-20	23.940	24.670	23.940	24.300	24.300	916
2023-09-19	23.990	23.990	23.880	23.880	23.880	21
2023-09-18	23.000	23.010	22.820	22.840	22.840	47
2023-09-15	23.400	23.400	23.400	23.400	23.400	5
2023-09-14	23.630	23.940	23.630	23.850	23.850	253
2023-09-13	23.780	23.780	23.350	23.350	23.350	843
2023-09-12	24.280	24.340	24.280	24.340	24.340	34
2023-09-11	24.180	24.280	24.040	24.280	24.280	28
2023-09-08	24.410	24.410	23.880	23.980	23.980	784
2023-09-06	25.590	25.590	24.390	24.390	24.390	1,074

← NewerPage 13 of 20 · 1,178 trading daysOlder →

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.