Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.630 | 6.630 | 6.630 | 6.630 | 6.630 | 5,002 |
| 2026-04-29 | 6.500 | 6.820 | 6.000 | 6.130 | 6.130 | 10,903 |
| 2026-04-28 | 6.910 | 7.030 | 6.820 | 6.820 | 6.820 | 89 |
| 2026-04-27 | 7.070 | 7.090 | 6.900 | 6.900 | 6.900 | 116 |
| 2026-04-24 | 7.160 | 7.310 | 7.160 | 7.190 | 7.190 | 1,043 |
| 2026-04-23 | 7.010 | 7.310 | 7.010 | 7.310 | 7.310 | 117 |
| 2026-04-22 | 6.830 | 7.010 | 6.800 | 7.010 | 7.010 | 2,281 |
| 2026-04-20 | 6.570 | 6.760 | 6.300 | 6.760 | 6.760 | 1,384 |
| 2026-04-17 | 6.440 | 6.540 | 6.440 | 6.500 | 6.500 | 1,172 |
| 2026-04-16 | 6.430 | 6.430 | 6.250 | 6.370 | 6.370 | 2,634 |
| 2026-04-15 | 6.450 | 6.540 | 6.420 | 6.430 | 6.430 | 510 |
| 2026-04-14 | 6.250 | 6.400 | 6.250 | 6.380 | 6.380 | 536 |
| 2026-04-13 | 6.230 | 6.260 | 6.200 | 6.250 | 6.250 | 702 |
| 2026-04-10 | 6.260 | 6.350 | 6.180 | 6.180 | 6.180 | 190 |
| 2026-04-09 | 6.710 | 6.710 | 6.260 | 6.260 | 6.260 | 991 |
| 2026-04-08 | 6.800 | 6.800 | 6.640 | 6.640 | 6.640 | 1,225 |
| 2026-04-07 | 6.810 | 6.810 | 6.440 | 6.620 | 6.620 | 2,439 |
| 2026-04-06 | 7.250 | 7.250 | 6.890 | 6.910 | 6.910 | 1,080 |
| 2026-04-02 | 8.000 | 8.000 | 7.250 | 7.270 | 7.270 | 1,229 |
| 2026-04-01 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2026-03-31 | 7.880 | 7.880 | 7.600 | 7.710 | 7.710 | 344 |
| 2026-03-30 | 7.990 | 7.990 | 7.800 | 7.800 | 7.800 | 15 |
| 2026-03-27 | 8.350 | 8.350 | 7.810 | 7.810 | 7.810 | 1,050 |
| 2026-03-26 | 8.800 | 8.800 | 8.500 | 8.500 | 8.500 | 1,009 |
| 2026-03-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,000 |
| 2026-03-24 | 8.620 | 8.620 | 8.560 | 8.580 | 8.580 | 3 |
| 2026-03-23 | 8.710 | 8.810 | 8.580 | 8.580 | 8.580 | 1,326 |
| 2026-03-20 | 9.570 | 9.780 | 9.290 | 9.320 | 9.320 | 350 |
| 2026-03-19 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 0 |
| 2026-03-18 | 9.060 | 9.130 | 8.920 | 9.040 | 9.040 | 189 |
| 2026-03-17 | 9.630 | 9.630 | 9.140 | 9.250 | 9.250 | 2,037 |
| 2026-03-16 | 9.240 | 9.690 | 9.240 | 9.530 | 9.530 | 5,742 |
| 2026-03-13 | 8.650 | 9.410 | 8.650 | 9.240 | 9.240 | 324 |
| 2026-03-12 | 8.720 | 8.830 | 8.720 | 8.830 | 8.830 | 215 |
| 2026-03-11 | 8.740 | 8.960 | 8.740 | 8.900 | 8.900 | 29 |
| 2026-03-10 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 500 |
| 2026-03-09 | 8.330 | 8.400 | 8.010 | 8.290 | 8.290 | 6,177 |
| 2026-03-06 | 9.290 | 9.290 | 8.080 | 8.390 | 8.390 | 522 |
| 2026-03-05 | 8.870 | 9.300 | 8.610 | 9.300 | 9.300 | 5,736 |
| 2026-03-04 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 0 |
| 2026-03-03 | 9.220 | 9.220 | 8.990 | 9.120 | 9.120 | 123 |
| 2026-03-02 | 9.180 | 9.370 | 9.140 | 9.220 | 9.220 | 1,635 |
| 2026-02-27 | 9.460 | 9.550 | 8.480 | 9.550 | 9.550 | 3,729 |
| 2026-02-26 | 10.040 | 10.040 | 9.460 | 9.460 | 9.460 | 307 |
| 2026-02-25 | 10.470 | 10.470 | 10.000 | 10.050 | 10.050 | 479 |
| 2026-02-24 | 9.720 | 10.110 | 9.720 | 10.080 | 10.080 | 929 |
| 2026-02-23 | 9.220 | 9.630 | 9.220 | 9.610 | 9.610 | 1,165 |
| 2026-02-20 | 9.240 | 10.990 | 9.210 | 10.990 | 10.990 | 836 |
| 2026-02-19 | 9.390 | 9.390 | 9.240 | 9.240 | 9.240 | 55 |
| 2026-02-18 | 9.250 | 9.660 | 9.250 | 9.590 | 9.590 | 5 |
| 2026-02-13 | 9.190 | 9.350 | 9.110 | 9.110 | 9.110 | 589 |
| 2026-02-12 | 9.110 | 9.110 | 9.030 | 9.030 | 9.030 | 15 |
| 2026-02-11 | 10.500 | 10.700 | 9.890 | 9.990 | 9.990 | 2,079 |
| 2026-02-10 | 10.570 | 10.660 | 10.570 | 10.660 | 10.660 | 3,249 |
| 2026-02-09 | 10.140 | 10.220 | 10.140 | 10.220 | 10.220 | 1,951 |
| 2026-02-06 | 10.050 | 10.350 | 9.920 | 10.350 | 10.350 | 2,545 |
| 2026-02-05 | 10.780 | 10.780 | 9.900 | 9.900 | 9.900 | 772 |
| 2026-02-04 | 7.700 | 11.020 | 7.700 | 11.010 | 11.010 | 55,955 |
| 2026-02-03 | 7.740 | 7.740 | 7.640 | 7.640 | 7.640 | 82 |
| 2026-02-02 | 7.890 | 7.890 | 7.540 | 7.540 | 7.540 | 172 |
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.