Enphase Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	10.810	11.280	10.810	11.280	11.280	540
2025-05-14	10.610	10.700	10.550	10.700	10.700	301
2025-05-13	10.620	10.620	10.000	10.140	10.140	2,329
2025-05-12	11.990	11.990	11.060	11.080	11.080	1,195
2025-05-09	11.050	11.510	11.050	11.400	11.400	3,331
2025-05-08	10.010	11.060	10.010	11.060	11.060	2,382
2025-05-07	10.000	10.120	10.000	10.000	10.000	1,118
2025-05-06	10.110	10.150	10.050	10.150	10.150	6
2025-05-05	10.210	10.210	10.000	10.110	10.110	117
2025-05-02	10.370	10.380	10.360	10.370	10.370	9,700
2025-04-30	10.410	10.570	10.080	10.080	10.080	484
2025-04-29	10.510	10.860	10.510	10.860	10.860	1,454
2025-04-28	10.690	10.690	10.400	10.530	10.530	1,201
2025-04-25	10.320	10.690	10.320	10.690	10.690	1,755
2025-04-24	10.300	10.550	10.300	10.440	10.440	21,854
2025-04-23	11.990	11.990	10.290	10.360	10.360	49,070
2025-04-22	12.190	12.490	12.190	12.490	12.490	200
2025-04-17	12.190	12.190	12.190	12.190	12.190	0
2025-04-16	12.560	12.560	11.990	12.190	12.190	193
2025-04-15	12.860	12.860	12.560	12.560	12.560	125
2025-04-14	12.370	12.370	12.370	12.370	12.370	1
2025-04-11	12.030	12.030	12.030	12.030	12.030	3
2025-04-10	12.490	12.490	12.490	12.490	12.490	10
2025-04-09	12.000	12.490	11.990	12.490	12.490	202
2025-04-08	13.000	13.000	11.990	11.990	11.990	672
2025-04-07	13.280	13.550	13.280	13.360	13.360	1,425
2025-04-04	12.490	13.140	12.420	13.140	13.140	541
2025-04-03	13.550	13.550	12.810	13.060	13.060	498
2025-04-02	14.120	14.120	14.120	14.120	14.120	2
2025-04-01	14.010	14.130	13.550	14.120	14.120	1,199
2025-03-31	13.910	13.910	13.910	13.910	13.910	1
2025-03-28	14.120	14.120	14.120	14.120	14.120	0
2025-03-27	14.120	14.120	14.120	14.120	14.120	300
2025-03-26	14.140	14.140	13.750	13.750	13.750	601
2025-03-25	14.320	14.340	14.320	14.340	14.340	86
2025-03-24	14.460	14.480	14.390	14.480	14.480	57
2025-03-21	14.050	14.050	14.050	14.050	14.050	7
2025-03-20	14.140	14.140	14.040	14.040	14.040	11
2025-03-19	13.790	13.790	13.790	13.790	13.790	99
2025-03-18	14.600	14.600	13.950	13.950	13.950	432
2025-03-17	13.410	14.450	13.410	14.450	14.450	226
2025-03-14	13.270	13.270	13.270	13.270	13.270	1
2025-03-13	13.650	13.650	13.630	13.630	13.630	218
2025-03-12	13.990	13.990	13.990	13.990	13.990	1
2025-03-11	14.710	14.710	14.040	14.140	14.140	422
2025-03-10	13.950	15.320	13.950	15.150	15.150	913
2025-03-07	14.120	14.360	14.120	14.230	14.230	204
2025-03-06	13.320	13.500	13.220	13.500	13.500	726
2025-03-05	13.660	13.660	13.260	13.500	13.500	417
2025-02-28	13.650	13.660	13.650	13.660	13.660	142
2025-02-27	14.800	14.800	14.180	14.380	14.380	163
2025-02-26	15.340	15.340	15.340	15.340	15.340	1
2025-02-25	15.270	15.270	15.100	15.100	15.100	165
2025-02-24	14.160	15.310	14.160	15.310	15.310	132
2025-02-21	14.700	14.700	14.440	14.440	14.440	250
2025-02-20	15.320	15.320	14.760	14.870	14.870	287
2025-02-19	15.310	15.950	15.280	15.280	15.280	619
2025-02-18	14.370	14.890	14.370	14.850	14.850	295
2025-02-17	14.410	14.430	14.370	14.370	14.370	121
2025-02-14	14.500	14.500	14.330	14.440	14.440	1,432

← NewerPage 7 of 20 · 1,177 trading daysOlder →

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.