Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.490 | 7.730 | 7.430 | 7.730 | 7.730 | 3,124 |
| 2026-07-24 | 7.810 | 7.810 | 7.450 | 7.500 | 7.500 | 1,572 |
| 2026-07-23 | 7.880 | 7.910 | 7.740 | 7.860 | 7.860 | 4,368 |
| 2026-07-22 | 8.090 | 8.180 | 8.030 | 8.050 | 8.050 | 412 |
| 2026-07-21 | 8.140 | 8.270 | 8.100 | 8.100 | 8.100 | 1,081 |
| 2026-07-20 | 8.610 | 8.620 | 7.910 | 7.910 | 7.910 | 2,681 |
| 2026-07-17 | 8.520 | 8.520 | 8.130 | 8.520 | 8.520 | 2,200 |
| 2026-07-16 | 8.590 | 8.680 | 8.390 | 8.430 | 8.430 | 1,599 |
| 2026-07-15 | 8.880 | 8.880 | 8.700 | 8.700 | 8.700 | 559 |
| 2026-07-14 | 9.000 | 9.210 | 9.000 | 9.070 | 9.070 | 1,066 |
| 2026-07-13 | 9.150 | 9.150 | 8.750 | 8.830 | 8.830 | 3,622 |
| 2026-07-10 | 9.050 | 9.360 | 9.050 | 9.190 | 9.190 | 2,779 |
| 2026-07-09 | 9.430 | 9.430 | 9.190 | 9.240 | 9.240 | 5,712 |
| 2026-07-08 | 8.900 | 8.900 | 8.500 | 8.770 | 8.770 | 3,584 |
| 2026-07-07 | 9.250 | 9.250 | 8.550 | 8.870 | 8.870 | 4,907 |
| 2026-07-06 | 9.090 | 9.440 | 8.660 | 9.290 | 9.290 | 7,966 |
| 2026-07-03 | 10.000 | 10.000 | 9.490 | 9.990 | 9.990 | 17,740 |
| 2026-07-02 | 9.800 | 9.800 | 8.840 | 8.840 | 8.840 | 12,196 |
| 2026-07-01 | 10.260 | 10.450 | 9.770 | 9.830 | 9.830 | 10,619 |
| 2026-06-30 | 10.000 | 10.370 | 9.850 | 10.260 | 10.260 | 24,823 |
| 2026-06-29 | 9.950 | 10.000 | 9.550 | 10.000 | 10.000 | 1,964 |
| 2026-06-26 | 9.800 | 9.970 | 9.600 | 9.850 | 9.850 | 22,569 |
| 2026-06-25 | 10.190 | 10.260 | 9.720 | 10.260 | 10.260 | 13,750 |
| 2026-06-24 | 9.550 | 10.360 | 9.550 | 10.190 | 10.190 | 2,196 |
| 2026-06-23 | 10.180 | 10.440 | 9.750 | 9.750 | 9.750 | 4,772 |
| 2026-06-22 | 10.670 | 11.250 | 10.670 | 10.720 | 10.720 | 13,195 |
| 2026-06-19 | 10.470 | 10.470 | 10.470 | 10.470 | 10.470 | 0 |
| 2026-06-18 | 9.810 | 10.790 | 9.810 | 10.470 | 10.470 | 10,259 |
| 2026-06-17 | 10.100 | 10.350 | 9.770 | 9.770 | 9.770 | 10,540 |
| 2026-06-16 | 10.990 | 10.990 | 10.360 | 10.400 | 10.400 | 2,874 |
| 2026-06-15 | 11.460 | 11.460 | 10.290 | 10.580 | 10.580 | 3,280 |
| 2026-06-12 | 11.390 | 11.480 | 10.780 | 10.900 | 10.900 | 409 |
| 2026-06-11 | 10.280 | 11.100 | 10.280 | 11.100 | 11.100 | 7,873 |
| 2026-06-10 | 10.900 | 10.900 | 10.490 | 10.490 | 10.490 | 2,909 |
| 2026-06-09 | 11.710 | 11.710 | 10.440 | 10.790 | 10.790 | 5,367 |
| 2026-06-08 | 11.760 | 12.450 | 11.680 | 11.730 | 11.730 | 4,479 |
| 2026-06-05 | 14.160 | 14.160 | 11.620 | 11.760 | 11.760 | 10,223 |
| 2026-06-03 | 14.560 | 14.560 | 13.760 | 14.010 | 14.010 | 7,185 |
| 2026-06-02 | 12.900 | 14.980 | 12.800 | 14.670 | 14.670 | 16,360 |
| 2026-06-01 | 13.370 | 13.400 | 12.460 | 12.910 | 12.910 | 3,845 |
| 2026-05-29 | 14.140 | 14.830 | 13.650 | 13.920 | 13.920 | 8,868 |
| 2026-05-28 | 14.160 | 14.600 | 13.900 | 14.140 | 14.140 | 9,092 |
| 2026-05-27 | 13.820 | 14.660 | 13.680 | 14.450 | 14.450 | 30,603 |
| 2026-05-26 | 13.500 | 13.820 | 12.880 | 13.430 | 13.430 | 17,489 |
| 2026-05-25 | 12.840 | 15.400 | 12.000 | 12.000 | 12.000 | 2,154 |
| 2026-05-22 | 12.520 | 12.960 | 12.070 | 12.840 | 12.840 | 15,710 |
| 2026-05-21 | 10.600 | 12.700 | 10.600 | 12.700 | 12.700 | 33,203 |
| 2026-05-20 | 9.370 | 11.000 | 9.370 | 10.480 | 10.480 | 12,267 |
| 2026-05-19 | 9.620 | 9.910 | 9.160 | 9.420 | 9.420 | 15,450 |
| 2026-05-18 | 10.930 | 10.930 | 9.600 | 9.820 | 9.820 | 43,415 |
| 2026-05-15 | 9.300 | 10.820 | 9.270 | 10.820 | 10.820 | 20,741 |
| 2026-05-14 | 8.470 | 9.750 | 8.350 | 9.490 | 9.490 | 27,348 |
| 2026-05-13 | 7.520 | 8.500 | 7.520 | 8.380 | 8.380 | 33,173 |
| 2026-05-12 | 7.260 | 7.360 | 7.140 | 7.360 | 7.360 | 3,202 |
| 2026-05-11 | 7.050 | 7.680 | 7.050 | 7.410 | 7.410 | 3,781 |
| 2026-05-08 | 7.000 | 7.020 | 7.000 | 7.010 | 7.010 | 98 |
| 2026-05-07 | 7.020 | 7.300 | 6.880 | 6.970 | 6.970 | 511 |
| 2026-05-06 | 7.090 | 7.090 | 6.840 | 7.020 | 7.020 | 389 |
| 2026-05-05 | 6.450 | 6.840 | 6.450 | 6.800 | 6.800 | 2,512 |
| 2026-05-04 | 6.650 | 6.650 | 6.390 | 6.390 | 6.390 | 636 |
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.