Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2026-01-29 | 7.940 | 7.940 | 7.810 | 7.810 | 7.810 | 577 |
| 2026-01-28 | 8.400 | 8.420 | 8.330 | 8.420 | 8.420 | 7 |
| 2026-01-27 | 8.270 | 8.430 | 8.270 | 8.300 | 8.300 | 451 |
| 2026-01-26 | 8.180 | 8.420 | 8.180 | 8.230 | 8.230 | 3,462 |
| 2026-01-23 | 8.610 | 8.700 | 8.420 | 8.420 | 8.420 | 1,515 |
| 2026-01-22 | 8.540 | 8.540 | 8.510 | 8.510 | 8.510 | 130 |
| 2026-01-21 | 7.330 | 7.570 | 7.330 | 7.550 | 7.550 | 357 |
| 2026-01-20 | 7.690 | 7.690 | 7.270 | 7.270 | 7.270 | 275 |
| 2026-01-19 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1 |
| 2026-01-16 | 7.700 | 7.700 | 7.570 | 7.570 | 7.570 | 280 |
| 2026-01-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-01-14 | 7.890 | 7.890 | 7.800 | 7.800 | 7.800 | 112 |
| 2026-01-13 | 8.040 | 8.040 | 7.730 | 7.730 | 7.730 | 3,664 |
| 2026-01-12 | 7.510 | 8.070 | 7.500 | 7.960 | 7.960 | 2,492 |
| 2026-01-09 | 7.610 | 7.610 | 7.490 | 7.490 | 7.490 | 1,026 |
| 2026-01-08 | 7.690 | 7.780 | 7.650 | 7.780 | 7.780 | 3,616 |
| 2026-01-07 | 7.520 | 7.530 | 7.460 | 7.530 | 7.530 | 1,029 |
| 2026-01-06 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 8 |
| 2026-01-05 | 7.550 | 7.550 | 7.320 | 7.480 | 7.480 | 2,465 |
| 2026-01-02 | 7.050 | 7.500 | 7.000 | 7.410 | 7.410 | 5,141 |
| 2025-12-30 | 7.370 | 7.390 | 7.100 | 7.130 | 7.130 | 3,532 |
| 2025-12-29 | 7.300 | 7.500 | 7.300 | 7.410 | 7.410 | 3,623 |
| 2025-12-26 | 7.200 | 7.330 | 7.200 | 7.300 | 7.300 | 800 |
| 2025-12-23 | 7.460 | 7.460 | 7.050 | 7.070 | 7.070 | 2,991 |
| 2025-12-22 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 3,090 |
| 2025-12-19 | 7.290 | 7.350 | 7.200 | 7.350 | 7.350 | 2,258 |
| 2025-12-18 | 7.150 | 7.400 | 7.150 | 7.250 | 7.250 | 1,400 |
| 2025-12-17 | 7.150 | 7.250 | 7.000 | 7.000 | 7.000 | 1,020 |
| 2025-12-16 | 6.810 | 7.150 | 6.810 | 7.000 | 7.000 | 1,233 |
| 2025-12-15 | 7.100 | 7.100 | 6.800 | 6.810 | 6.810 | 806 |
| 2025-12-12 | 7.100 | 7.100 | 6.950 | 6.970 | 6.970 | 926 |
| 2025-12-11 | 7.100 | 7.150 | 7.000 | 7.080 | 7.080 | 806 |
| 2025-12-10 | 6.900 | 7.250 | 6.810 | 7.190 | 7.190 | 3,645 |
| 2025-12-09 | 6.810 | 7.050 | 6.780 | 6.850 | 6.850 | 2,684 |
| 2025-12-08 | 6.850 | 6.850 | 6.700 | 6.770 | 6.770 | 1,565 |
| 2025-12-05 | 6.600 | 7.080 | 6.580 | 6.800 | 6.800 | 14,410 |
| 2025-12-04 | 6.240 | 6.550 | 6.240 | 6.550 | 6.550 | 3,886 |
| 2025-12-03 | 6.240 | 6.250 | 6.100 | 6.250 | 6.250 | 1,887 |
| 2025-12-02 | 6.190 | 6.300 | 6.190 | 6.300 | 6.300 | 850 |
| 2025-12-01 | 6.200 | 6.300 | 6.190 | 6.260 | 6.260 | 953 |
| 2025-11-28 | 6.050 | 6.190 | 6.050 | 6.190 | 6.190 | 24,820 |
| 2025-11-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 30 |
| 2025-11-26 | 5.960 | 6.050 | 5.910 | 5.910 | 5.910 | 14,583 |
| 2025-11-25 | 5.780 | 6.000 | 5.750 | 6.000 | 6.000 | 2,118 |
| 2025-11-24 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 15,040 |
| 2025-11-21 | 5.700 | 5.900 | 5.600 | 5.880 | 5.880 | 6,604 |
| 2025-11-19 | 5.850 | 6.000 | 5.780 | 5.780 | 5.780 | 1,202 |
| 2025-11-18 | 5.850 | 6.000 | 5.800 | 5.980 | 5.980 | 9,046 |
| 2025-11-17 | 6.200 | 6.200 | 5.850 | 5.850 | 5.850 | 25,953 |
| 2025-11-14 | 6.000 | 6.300 | 6.000 | 6.130 | 6.130 | 10,871 |
| 2025-11-13 | 6.570 | 6.570 | 6.100 | 6.100 | 6.100 | 8,447 |
| 2025-11-12 | 6.610 | 6.750 | 6.500 | 6.500 | 6.500 | 3,421 |
| 2025-11-11 | 6.930 | 6.930 | 6.540 | 6.540 | 6.540 | 10,076 |
| 2025-11-10 | 6.550 | 7.010 | 6.540 | 7.010 | 7.010 | 8,026 |
| 2025-11-07 | 6.550 | 6.560 | 6.250 | 6.300 | 6.300 | 25,161 |
| 2025-11-06 | 6.960 | 6.960 | 6.580 | 6.660 | 6.660 | 4,588 |
| 2025-11-05 | 6.360 | 6.940 | 6.360 | 6.940 | 6.940 | 6,961 |
| 2025-11-04 | 6.380 | 6.550 | 6.230 | 6.290 | 6.290 | 1,715 |
| 2025-11-03 | 6.640 | 6.640 | 6.380 | 6.410 | 6.410 | 12,261 |
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.