Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 14.000 | 14.020 | 12.880 | 12.880 | 12.880 | 2,052 |
| 2024-11-12 | 14.660 | 14.660 | 13.860 | 13.870 | 13.870 | 777 |
| 2024-11-11 | 16.590 | 16.590 | 14.660 | 14.660 | 14.660 | 1,003 |
| 2024-11-08 | 17.280 | 17.280 | 15.320 | 15.400 | 15.400 | 830 |
| 2024-11-07 | 16.760 | 16.820 | 16.460 | 16.520 | 16.520 | 9,876 |
| 2024-11-06 | 19.590 | 19.590 | 16.570 | 17.240 | 17.240 | 25,497 |
| 2024-11-05 | 19.900 | 20.410 | 19.900 | 20.410 | 20.410 | 79 |
| 2024-11-04 | 19.880 | 20.320 | 19.800 | 20.320 | 20.320 | 501 |
| 2024-11-01 | 20.000 | 20.000 | 19.380 | 19.660 | 19.660 | 823 |
| 2024-10-31 | 19.220 | 19.220 | 19.220 | 19.220 | 19.220 | 591 |
| 2024-10-30 | 18.900 | 19.270 | 18.900 | 19.130 | 19.130 | 1,051 |
| 2024-10-29 | 19.540 | 19.540 | 18.870 | 19.000 | 19.000 | 19 |
| 2024-10-28 | 19.360 | 19.570 | 19.320 | 19.540 | 19.540 | 870 |
| 2024-10-25 | 18.560 | 18.560 | 18.300 | 18.300 | 18.300 | 102 |
| 2024-10-24 | 18.480 | 18.780 | 18.450 | 18.450 | 18.450 | 1,648 |
| 2024-10-23 | 20.290 | 20.290 | 17.480 | 17.680 | 17.680 | 3,920 |
| 2024-10-22 | 20.740 | 20.740 | 20.740 | 20.740 | 20.740 | 20 |
| 2024-10-21 | 20.340 | 20.900 | 20.340 | 20.400 | 20.400 | 274 |
| 2024-10-18 | 20.900 | 20.900 | 20.760 | 20.760 | 20.760 | 261 |
| 2024-10-17 | 20.900 | 20.900 | 20.800 | 20.800 | 20.800 | 9 |
| 2024-10-16 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 1 |
| 2024-10-15 | 22.150 | 22.150 | 20.740 | 20.900 | 20.900 | 792 |
| 2024-10-14 | 22.860 | 22.860 | 22.480 | 22.680 | 22.680 | 411 |
| 2024-10-11 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 1 |
| 2024-10-10 | 22.540 | 22.540 | 22.140 | 22.140 | 22.140 | 562 |
| 2024-10-09 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2024-10-08 | 23.300 | 23.300 | 23.100 | 23.100 | 23.100 | 85 |
| 2024-10-07 | 23.000 | 23.340 | 23.000 | 23.240 | 23.240 | 241 |
| 2024-10-04 | 23.900 | 23.900 | 22.880 | 22.880 | 22.880 | 86 |
| 2024-10-03 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-10-02 | 23.560 | 23.720 | 23.460 | 23.470 | 23.470 | 417 |
| 2024-10-01 | 25.190 | 25.190 | 25.190 | 25.190 | 25.190 | 0 |
| 2024-09-30 | 25.190 | 25.190 | 25.190 | 25.190 | 25.190 | 0 |
| 2024-09-27 | 25.190 | 25.190 | 25.190 | 25.190 | 25.190 | 1 |
| 2024-09-26 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-09-25 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2024-09-24 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 1 |
| 2024-09-23 | 24.890 | 24.890 | 24.890 | 24.890 | 24.890 | 0 |
| 2024-09-20 | 24.890 | 24.890 | 24.890 | 24.890 | 24.890 | 2 |
| 2024-09-19 | 26.430 | 26.430 | 25.400 | 25.400 | 25.400 | 192 |
| 2024-09-18 | 26.110 | 27.200 | 26.110 | 27.200 | 27.200 | 341 |
| 2024-09-17 | 23.760 | 25.420 | 23.760 | 25.420 | 25.420 | 470 |
| 2024-09-16 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 200 |
| 2024-09-13 | 24.200 | 24.220 | 24.130 | 24.220 | 24.220 | 232 |
| 2024-09-12 | 24.490 | 24.560 | 24.480 | 24.560 | 24.560 | 38 |
| 2024-09-11 | 24.050 | 24.480 | 24.050 | 24.480 | 24.480 | 155 |
| 2024-09-10 | 23.160 | 23.160 | 22.800 | 22.800 | 22.800 | 251 |
| 2024-09-09 | 24.960 | 24.960 | 22.940 | 22.940 | 22.940 | 334 |
| 2024-09-06 | 24.880 | 24.960 | 24.880 | 24.960 | 24.960 | 91 |
| 2024-09-05 | 25.390 | 25.390 | 25.270 | 25.270 | 25.270 | 3 |
| 2024-09-04 | 25.490 | 25.490 | 25.490 | 25.490 | 25.490 | 50 |
| 2024-09-03 | 27.000 | 27.000 | 25.400 | 25.530 | 25.530 | 570 |
| 2024-09-02 | 27.540 | 27.590 | 27.540 | 27.550 | 27.550 | 8 |
| 2024-08-30 | 27.650 | 27.650 | 27.350 | 27.350 | 27.350 | 7 |
| 2024-08-29 | 27.300 | 27.670 | 27.300 | 27.650 | 27.650 | 31 |
| 2024-08-28 | 27.210 | 27.520 | 27.210 | 27.280 | 27.280 | 84 |
| 2024-08-27 | 26.100 | 26.450 | 26.100 | 26.440 | 26.440 | 121 |
| 2024-08-26 | 27.600 | 28.400 | 27.190 | 27.190 | 27.190 | 245 |
| 2024-08-23 | 26.020 | 27.200 | 26.020 | 27.200 | 27.200 | 45 |
| 2024-08-22 | 25.810 | 25.840 | 25.810 | 25.840 | 25.840 | 25 |
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.