Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.910 | 7.060 | 6.910 | 7.060 | 7.060 | 935 |
| 2025-08-07 | 6.810 | 6.960 | 6.740 | 6.910 | 6.910 | 9,045 |
| 2025-08-06 | 7.000 | 7.000 | 6.570 | 6.570 | 6.570 | 10,084 |
| 2025-08-05 | 6.960 | 7.090 | 6.960 | 7.000 | 7.000 | 25 |
| 2025-08-04 | 6.960 | 6.990 | 6.960 | 6.960 | 6.960 | 102 |
| 2025-08-01 | 7.230 | 7.230 | 6.930 | 6.990 | 6.990 | 10,966 |
| 2025-07-31 | 7.320 | 7.330 | 7.190 | 7.190 | 7.190 | 2,047 |
| 2025-07-30 | 7.500 | 7.650 | 7.450 | 7.650 | 7.650 | 452 |
| 2025-07-29 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 1,816 |
| 2025-07-28 | 7.900 | 7.920 | 7.740 | 7.770 | 7.770 | 18,617 |
| 2025-07-25 | 7.870 | 7.890 | 7.820 | 7.880 | 7.880 | 1,073 |
| 2025-07-24 | 8.090 | 8.090 | 7.780 | 7.870 | 7.870 | 1,969 |
| 2025-07-23 | 9.040 | 9.040 | 7.950 | 7.950 | 7.950 | 26,797 |
| 2025-07-22 | 9.040 | 9.550 | 9.040 | 9.500 | 9.500 | 920 |
| 2025-07-21 | 9.000 | 9.040 | 8.720 | 8.870 | 8.870 | 11,594 |
| 2025-07-18 | 8.560 | 8.880 | 8.560 | 8.800 | 8.800 | 83 |
| 2025-07-17 | 8.720 | 8.720 | 8.600 | 8.600 | 8.600 | 951 |
| 2025-07-16 | 8.840 | 8.850 | 8.720 | 8.720 | 8.720 | 62 |
| 2025-07-15 | 8.990 | 9.420 | 8.890 | 8.980 | 8.980 | 37,125 |
| 2025-07-14 | 9.570 | 9.570 | 9.300 | 9.300 | 9.300 | 4 |
| 2025-07-11 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1 |
| 2025-07-10 | 9.460 | 9.530 | 9.460 | 9.500 | 9.500 | 378 |
| 2025-07-09 | 8.630 | 9.380 | 8.630 | 9.370 | 9.370 | 862 |
| 2025-07-08 | 9.350 | 9.350 | 8.630 | 8.950 | 8.950 | 960 |
| 2025-07-07 | 9.110 | 9.250 | 8.990 | 9.250 | 9.250 | 342 |
| 2025-07-04 | 9.110 | 9.110 | 9.110 | 9.110 | 9.110 | 15 |
| 2025-07-03 | 9.000 | 9.500 | 9.000 | 9.320 | 9.320 | 647 |
| 2025-07-02 | 9.070 | 9.110 | 9.000 | 9.000 | 9.000 | 3,225 |
| 2025-07-01 | 8.760 | 9.300 | 8.440 | 8.950 | 8.950 | 15,010 |
| 2025-06-30 | 8.660 | 8.800 | 8.520 | 8.670 | 8.670 | 12,803 |
| 2025-06-27 | 9.260 | 9.260 | 8.880 | 8.940 | 8.940 | 1,488 |
| 2025-06-26 | 8.630 | 9.480 | 8.630 | 9.480 | 9.480 | 2,430 |
| 2025-06-25 | 8.460 | 8.550 | 8.230 | 8.550 | 8.550 | 1,178 |
| 2025-06-24 | 7.630 | 8.280 | 7.630 | 8.280 | 8.280 | 1,412 |
| 2025-06-23 | 7.820 | 7.930 | 7.630 | 7.630 | 7.630 | 1,419 |
| 2025-06-20 | 8.150 | 8.150 | 7.920 | 7.930 | 7.930 | 12,459 |
| 2025-06-18 | 7.620 | 7.990 | 7.620 | 7.940 | 7.940 | 1,928 |
| 2025-06-17 | 8.300 | 8.300 | 7.330 | 7.610 | 7.610 | 72,347 |
| 2025-06-16 | 10.000 | 10.170 | 9.820 | 10.070 | 10.070 | 271 |
| 2025-06-13 | 9.940 | 10.310 | 9.930 | 10.310 | 10.310 | 140 |
| 2025-06-12 | 9.910 | 9.990 | 9.810 | 9.910 | 9.910 | 126 |
| 2025-06-11 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 20 |
| 2025-06-10 | 9.570 | 10.230 | 9.570 | 10.090 | 10.090 | 426 |
| 2025-06-09 | 9.500 | 9.770 | 9.450 | 9.770 | 9.770 | 6,325 |
| 2025-06-06 | 9.190 | 9.190 | 9.170 | 9.170 | 9.170 | 510 |
| 2025-06-05 | 9.970 | 9.970 | 9.370 | 9.370 | 9.370 | 283 |
| 2025-06-04 | 9.810 | 9.870 | 9.720 | 9.870 | 9.870 | 63 |
| 2025-06-03 | 9.770 | 9.800 | 9.760 | 9.800 | 9.800 | 1,856 |
| 2025-06-02 | 9.350 | 9.380 | 9.350 | 9.380 | 9.380 | 205 |
| 2025-05-30 | 8.780 | 9.550 | 8.780 | 9.550 | 9.550 | 2,655 |
| 2025-05-29 | 8.830 | 8.890 | 8.730 | 8.840 | 8.840 | 110 |
| 2025-05-28 | 8.960 | 8.980 | 8.950 | 8.950 | 8.950 | 624 |
| 2025-05-27 | 9.000 | 9.160 | 9.000 | 9.020 | 9.020 | 1,369 |
| 2025-05-26 | 8.630 | 8.650 | 8.630 | 8.630 | 8.630 | 161 |
| 2025-05-23 | 8.650 | 9.020 | 8.600 | 8.900 | 8.900 | 24,095 |
| 2025-05-22 | 10.610 | 10.610 | 8.470 | 8.720 | 8.720 | 95,209 |
| 2025-05-21 | 10.980 | 10.980 | 10.730 | 10.730 | 10.730 | 26 |
| 2025-05-20 | 10.980 | 10.980 | 10.980 | 10.980 | 10.980 | 0 |
| 2025-05-19 | 11.170 | 11.170 | 10.870 | 10.980 | 10.980 | 611 |
| 2025-05-16 | 11.050 | 11.770 | 11.050 | 11.770 | 11.770 | 1,410 |
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.