Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.540 | 6.670 | 6.540 | 6.570 | 6.570 | 389 |
| 2025-10-30 | 6.550 | 6.650 | 6.460 | 6.540 | 6.540 | 13,757 |
| 2025-10-29 | 7.170 | 7.170 | 6.650 | 6.670 | 6.670 | 41,021 |
| 2025-10-28 | 7.980 | 7.980 | 7.800 | 7.940 | 7.940 | 134 |
| 2025-10-27 | 7.700 | 8.010 | 7.700 | 7.880 | 7.880 | 592 |
| 2025-10-24 | 7.850 | 8.010 | 7.800 | 7.820 | 7.820 | 4,787 |
| 2025-10-23 | 7.540 | 7.610 | 7.540 | 7.610 | 7.610 | 825 |
| 2025-10-22 | 7.970 | 7.970 | 7.620 | 7.780 | 7.780 | 4,937 |
| 2025-10-21 | 7.950 | 8.070 | 7.950 | 7.970 | 7.970 | 3,531 |
| 2025-10-20 | 7.990 | 8.180 | 7.990 | 8.090 | 8.090 | 1,987 |
| 2025-10-17 | 8.070 | 8.070 | 7.850 | 7.850 | 7.850 | 2,092 |
| 2025-10-16 | 8.240 | 8.240 | 8.070 | 8.070 | 8.070 | 10,423 |
| 2025-10-15 | 8.170 | 8.530 | 8.120 | 8.260 | 8.260 | 2,486 |
| 2025-10-14 | 7.780 | 8.050 | 7.700 | 8.030 | 8.030 | 15,319 |
| 2025-10-13 | 7.700 | 7.750 | 7.610 | 7.700 | 7.700 | 2,271 |
| 2025-10-10 | 7.730 | 7.730 | 7.380 | 7.480 | 7.480 | 7,850 |
| 2025-10-09 | 7.690 | 8.340 | 7.690 | 7.910 | 7.910 | 9,010 |
| 2025-10-08 | 7.710 | 7.710 | 7.660 | 7.670 | 7.670 | 1,680 |
| 2025-10-07 | 7.970 | 7.970 | 7.800 | 7.800 | 7.800 | 1,600 |
| 2025-10-06 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 441 |
| 2025-10-03 | 8.170 | 8.170 | 7.850 | 7.850 | 7.850 | 1,088 |
| 2025-10-02 | 8.010 | 8.060 | 8.000 | 8.020 | 8.020 | 4,675 |
| 2025-10-01 | 7.720 | 7.940 | 7.720 | 7.920 | 7.920 | 2,853 |
| 2025-09-30 | 7.580 | 7.620 | 7.480 | 7.530 | 7.530 | 8,102 |
| 2025-09-29 | 7.850 | 7.850 | 7.700 | 7.720 | 7.720 | 2,020 |
| 2025-09-26 | 7.700 | 7.760 | 7.690 | 7.760 | 7.760 | 845 |
| 2025-09-25 | 7.980 | 7.980 | 7.800 | 7.820 | 7.820 | 2,041 |
| 2025-09-24 | 7.980 | 8.260 | 7.980 | 8.100 | 8.100 | 1,389 |
| 2025-09-23 | 8.720 | 8.720 | 7.900 | 7.900 | 7.900 | 12,059 |
| 2025-09-22 | 8.200 | 8.700 | 8.200 | 8.680 | 8.680 | 13,505 |
| 2025-09-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 200 |
| 2025-09-18 | 8.040 | 8.200 | 7.990 | 8.190 | 8.190 | 2,315 |
| 2025-09-17 | 8.170 | 8.590 | 8.170 | 8.190 | 8.190 | 2,285 |
| 2025-09-16 | 8.130 | 8.360 | 8.130 | 8.360 | 8.360 | 2,055 |
| 2025-09-15 | 8.060 | 8.210 | 7.900 | 8.210 | 8.210 | 11,833 |
| 2025-09-12 | 8.120 | 8.120 | 8.020 | 8.020 | 8.020 | 1,166 |
| 2025-09-11 | 8.090 | 8.400 | 8.090 | 8.120 | 8.120 | 2,316 |
| 2025-09-10 | 8.290 | 8.410 | 8.000 | 8.020 | 8.020 | 1,582 |
| 2025-09-09 | 8.310 | 8.330 | 8.130 | 8.130 | 8.130 | 2,646 |
| 2025-09-08 | 8.610 | 8.610 | 8.270 | 8.270 | 8.270 | 1,101 |
| 2025-09-05 | 8.050 | 8.610 | 8.050 | 8.610 | 8.610 | 5,176 |
| 2025-09-04 | 8.010 | 8.010 | 7.860 | 7.920 | 7.920 | 2,350 |
| 2025-09-03 | 8.100 | 8.270 | 8.100 | 8.180 | 8.180 | 1,429 |
| 2025-09-02 | 7.970 | 8.070 | 7.920 | 8.070 | 8.070 | 4,278 |
| 2025-09-01 | 8.450 | 8.450 | 8.130 | 8.130 | 8.130 | 102 |
| 2025-08-29 | 8.120 | 8.310 | 8.120 | 8.170 | 8.170 | 104 |
| 2025-08-28 | 8.060 | 8.210 | 8.050 | 8.150 | 8.150 | 966 |
| 2025-08-27 | 8.220 | 8.230 | 8.150 | 8.150 | 8.150 | 4,782 |
| 2025-08-26 | 8.310 | 8.480 | 8.310 | 8.390 | 8.390 | 1,831 |
| 2025-08-25 | 8.400 | 8.400 | 8.200 | 8.240 | 8.240 | 615 |
| 2025-08-22 | 7.630 | 8.310 | 7.630 | 8.310 | 8.310 | 5,172 |
| 2025-08-21 | 7.900 | 7.900 | 7.550 | 7.550 | 7.550 | 1,029 |
| 2025-08-20 | 8.000 | 8.000 | 7.800 | 7.830 | 7.830 | 351 |
| 2025-08-19 | 7.730 | 8.010 | 7.730 | 7.940 | 7.940 | 15,357 |
| 2025-08-18 | 7.710 | 8.010 | 7.710 | 7.820 | 7.820 | 7,661 |
| 2025-08-15 | 6.930 | 7.960 | 6.930 | 7.530 | 7.530 | 39,799 |
| 2025-08-14 | 7.190 | 7.200 | 6.810 | 6.920 | 6.920 | 2,439 |
| 2025-08-13 | 7.320 | 7.450 | 7.320 | 7.450 | 7.450 | 884 |
| 2025-08-12 | 7.140 | 7.140 | 7.040 | 7.040 | 7.040 | 642 |
| 2025-08-11 | 7.190 | 7.450 | 7.100 | 7.140 | 7.140 | 2,076 |
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.