Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 40 |
| 2025-02-12 | 14.420 | 14.420 | 14.110 | 14.110 | 14.110 | 1,993 |
| 2025-02-11 | 14.430 | 14.740 | 14.430 | 14.740 | 14.740 | 530 |
| 2025-02-10 | 14.630 | 14.690 | 14.610 | 14.610 | 14.610 | 603 |
| 2025-02-07 | 15.260 | 15.260 | 14.560 | 14.560 | 14.560 | 910 |
| 2025-02-06 | 15.080 | 15.180 | 15.080 | 15.180 | 15.180 | 309 |
| 2025-02-05 | 15.820 | 15.820 | 15.030 | 15.350 | 15.350 | 173 |
| 2025-02-04 | 14.840 | 15.500 | 14.840 | 15.320 | 15.320 | 2,192 |
| 2025-02-03 | 14.910 | 15.240 | 14.910 | 15.040 | 15.040 | 48 |
| 2025-01-31 | 14.010 | 15.000 | 14.010 | 14.820 | 14.820 | 132 |
| 2025-01-30 | 14.260 | 14.260 | 14.260 | 14.260 | 14.260 | 0 |
| 2025-01-29 | 14.400 | 14.420 | 14.260 | 14.260 | 14.260 | 93 |
| 2025-01-28 | 14.930 | 14.930 | 14.480 | 14.480 | 14.480 | 702 |
| 2025-01-27 | 14.730 | 15.050 | 14.730 | 14.980 | 14.980 | 4,086 |
| 2025-01-24 | 15.110 | 15.110 | 15.010 | 15.010 | 15.010 | 450 |
| 2025-01-23 | 14.360 | 14.730 | 14.360 | 14.730 | 14.730 | 291 |
| 2025-01-22 | 14.990 | 14.990 | 14.700 | 14.700 | 14.700 | 67 |
| 2025-01-21 | 15.390 | 15.390 | 15.010 | 15.130 | 15.130 | 67 |
| 2025-01-20 | 15.210 | 15.210 | 15.130 | 15.210 | 15.210 | 641 |
| 2025-01-17 | 15.600 | 15.690 | 15.240 | 15.240 | 15.240 | 538 |
| 2025-01-16 | 15.700 | 15.700 | 15.290 | 15.350 | 15.350 | 822 |
| 2025-01-15 | 16.100 | 16.160 | 16.020 | 16.020 | 16.020 | 343 |
| 2025-01-14 | 16.180 | 16.330 | 15.970 | 15.970 | 15.970 | 1,182 |
| 2025-01-13 | 16.100 | 16.180 | 15.610 | 16.160 | 16.160 | 546 |
| 2025-01-10 | 16.420 | 16.740 | 16.400 | 16.600 | 16.600 | 4,204 |
| 2025-01-09 | 17.070 | 17.070 | 16.580 | 17.000 | 17.000 | 179 |
| 2025-01-08 | 17.950 | 17.960 | 17.080 | 17.080 | 17.080 | 13,072 |
| 2025-01-07 | 18.520 | 18.540 | 18.320 | 18.320 | 18.320 | 2,482 |
| 2025-01-06 | 18.400 | 18.400 | 17.500 | 17.500 | 17.500 | 973 |
| 2025-01-03 | 17.680 | 17.680 | 17.500 | 17.500 | 17.500 | 2 |
| 2025-01-02 | 17.420 | 18.050 | 17.420 | 17.600 | 17.600 | 161 |
| 2024-12-30 | 17.580 | 17.580 | 16.850 | 17.100 | 17.100 | 229 |
| 2024-12-27 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 40 |
| 2024-12-26 | 18.080 | 18.130 | 18.080 | 18.130 | 18.130 | 27 |
| 2024-12-23 | 17.580 | 18.050 | 17.580 | 18.050 | 18.050 | 107 |
| 2024-12-20 | 16.020 | 17.330 | 16.020 | 17.330 | 17.330 | 271 |
| 2024-12-19 | 17.420 | 17.420 | 16.820 | 16.820 | 16.820 | 17 |
| 2024-12-18 | 18.140 | 18.620 | 17.330 | 17.330 | 17.330 | 230 |
| 2024-12-17 | 18.460 | 18.460 | 17.820 | 18.040 | 18.040 | 376 |
| 2024-12-16 | 17.640 | 17.640 | 17.380 | 17.380 | 17.380 | 167 |
| 2024-12-13 | 17.710 | 17.710 | 17.640 | 17.640 | 17.640 | 8 |
| 2024-12-12 | 17.570 | 17.710 | 17.570 | 17.710 | 17.710 | 33 |
| 2024-12-11 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 100 |
| 2024-12-10 | 18.640 | 18.640 | 18.050 | 18.220 | 18.220 | 160 |
| 2024-12-09 | 17.110 | 18.780 | 17.110 | 18.640 | 18.640 | 3,810 |
| 2024-12-06 | 17.460 | 17.480 | 17.460 | 17.460 | 17.460 | 368 |
| 2024-12-05 | 17.500 | 17.510 | 16.900 | 16.900 | 16.900 | 156 |
| 2024-12-04 | 17.820 | 17.820 | 17.660 | 17.660 | 17.660 | 11 |
| 2024-12-03 | 17.900 | 17.960 | 17.650 | 17.820 | 17.820 | 50 |
| 2024-12-02 | 17.770 | 18.240 | 17.770 | 18.240 | 18.240 | 2,508 |
| 2024-11-29 | 17.290 | 17.800 | 17.280 | 17.280 | 17.280 | 350 |
| 2024-11-28 | 17.290 | 17.290 | 17.290 | 17.290 | 17.290 | 17 |
| 2024-11-27 | 17.000 | 17.070 | 17.000 | 17.010 | 17.010 | 2,028 |
| 2024-11-26 | 16.680 | 16.680 | 16.280 | 16.280 | 16.280 | 391 |
| 2024-11-25 | 15.700 | 16.770 | 15.700 | 16.450 | 16.450 | 580 |
| 2024-11-22 | 15.280 | 15.380 | 14.900 | 15.380 | 15.380 | 293 |
| 2024-11-21 | 14.680 | 15.190 | 14.680 | 14.690 | 14.690 | 3,772 |
| 2024-11-19 | 14.320 | 14.370 | 14.140 | 14.140 | 14.140 | 3,214 |
| 2024-11-18 | 14.090 | 14.400 | 13.610 | 14.320 | 14.320 | 1,267 |
| 2024-11-14 | 14.680 | 14.800 | 13.910 | 14.800 | 14.800 | 804 |
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.