Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.470 | 6.490 | 6.390 | 6.390 | 6.390 | 5,502 |
| 2026-10-20 | 6.190 | 6.470 | 6.190 | 6.450 | 6.450 | 579 |
| 2026-10-19 | 6.250 | 6.270 | 6.040 | 6.120 | 6.120 | 9,575 |
| 2026-10-16 | 6.250 | 6.400 | 6.180 | 6.180 | 6.180 | 630 |
| 2026-10-15 | 5.910 | 6.250 | 5.800 | 6.250 | 6.250 | 5,346 |
| 2026-10-14 | 6.560 | 6.560 | 5.850 | 5.850 | 5.850 | 16,352 |
| 2026-10-13 | 6.370 | 6.490 | 6.210 | 6.490 | 6.490 | 8,934 |
| 2026-10-09 | 6.620 | 6.690 | 6.400 | 6.540 | 6.540 | 6,830 |
| 2026-10-08 | 6.690 | 6.690 | 6.370 | 6.610 | 6.610 | 3,468 |
| 2026-10-07 | 6.650 | 6.650 | 6.540 | 6.570 | 6.570 | 2,738 |
| 2026-10-06 | 7.150 | 7.150 | 6.650 | 6.770 | 6.770 | 3,804 |
| 2026-10-05 | 6.950 | 7.150 | 6.400 | 7.150 | 7.150 | 19,019 |
| 2026-10-02 | 6.900 | 7.100 | 6.900 | 7.020 | 7.020 | 229 |
| 2026-10-01 | 6.990 | 6.990 | 6.610 | 6.890 | 6.890 | 12,589 |
| 2026-09-30 | 6.740 | 6.890 | 6.660 | 6.870 | 6.870 | 3,572 |
| 2026-09-29 | 6.470 | 6.670 | 6.400 | 6.670 | 6.670 | 3,616 |
| 2026-09-28 | 6.590 | 6.740 | 6.460 | 6.460 | 6.460 | 3,872 |
| 2026-09-25 | 6.760 | 6.850 | 6.730 | 6.730 | 6.730 | 1,799 |
| 2026-09-24 | 6.800 | 6.800 | 6.590 | 6.800 | 6.800 | 3,457 |
| 2026-09-23 | 7.080 | 7.100 | 6.800 | 6.800 | 6.800 | 1,976 |
| 2026-09-22 | 7.210 | 7.260 | 7.040 | 7.070 | 7.070 | 1,533 |
| 2026-09-21 | 7.190 | 7.190 | 6.880 | 7.130 | 7.130 | 11,056 |
| 2026-09-18 | 7.310 | 7.330 | 7.070 | 7.100 | 7.100 | 6,057 |
| 2026-09-17 | 7.520 | 7.580 | 7.410 | 7.450 | 7.450 | 5,729 |
| 2026-09-16 | 7.430 | 7.430 | 7.240 | 7.280 | 7.280 | 7,667 |
| 2026-09-15 | 7.380 | 7.570 | 7.380 | 7.560 | 7.560 | 1,535 |
| 2026-09-14 | 7.310 | 7.680 | 7.310 | 7.540 | 7.540 | 1,216 |
| 2026-09-11 | 7.540 | 7.540 | 7.460 | 7.460 | 7.460 | 1,536 |
| 2026-09-10 | 7.500 | 7.560 | 7.180 | 7.510 | 7.510 | 4,157 |
| 2026-09-09 | 7.980 | 8.000 | 7.440 | 7.500 | 7.500 | 2,045 |
| 2026-09-08 | 7.700 | 7.940 | 7.580 | 7.900 | 7.900 | 240 |
| 2026-09-04 | 7.500 | 7.500 | 7.350 | 7.440 | 7.440 | 1,418 |
| 2026-09-03 | 7.080 | 7.420 | 7.080 | 7.420 | 7.420 | 6,189 |
| 2026-09-02 | 7.410 | 7.410 | 7.070 | 7.200 | 7.200 | 8,919 |
| 2026-09-01 | 7.500 | 7.500 | 7.250 | 7.330 | 7.330 | 12,485 |
| 2026-08-31 | 7.750 | 7.750 | 7.460 | 7.550 | 7.550 | 16,945 |
| 2026-08-28 | 8.210 | 8.210 | 7.710 | 7.770 | 7.770 | 1,476 |
| 2026-08-27 | 7.810 | 8.120 | 7.810 | 8.120 | 8.120 | 3,501 |
| 2026-08-26 | 7.680 | 7.710 | 7.660 | 7.660 | 7.660 | 139 |
| 2026-08-25 | 7.720 | 7.750 | 7.630 | 7.740 | 7.740 | 2,126 |
| 2026-08-24 | 7.840 | 7.840 | 7.640 | 7.670 | 7.670 | 4,537 |
| 2026-08-21 | 8.120 | 8.120 | 7.800 | 7.800 | 7.800 | 2,306 |
| 2026-08-20 | 8.070 | 8.070 | 7.900 | 7.960 | 7.960 | 1,328 |
| 2026-08-19 | 7.920 | 8.070 | 7.920 | 8.070 | 8.070 | 1,872 |
| 2026-08-18 | 8.010 | 8.010 | 7.800 | 7.860 | 7.860 | 1,238 |
| 2026-08-17 | 8.000 | 8.070 | 7.990 | 8.060 | 8.060 | 2,164 |
| 2026-08-14 | 8.500 | 8.550 | 8.430 | 8.450 | 8.450 | 177 |
| 2026-08-13 | 8.330 | 8.480 | 8.330 | 8.460 | 8.460 | 1,776 |
| 2026-08-12 | 8.770 | 8.770 | 8.500 | 8.500 | 8.500 | 1,799 |
| 2026-08-11 | 8.420 | 8.690 | 8.420 | 8.670 | 8.670 | 1,463 |
| 2026-08-10 | 8.370 | 8.500 | 8.300 | 8.420 | 8.420 | 7,086 |
| 2026-08-07 | 8.290 | 8.620 | 8.260 | 8.550 | 8.550 | 2,835 |
| 2026-08-06 | 8.150 | 8.150 | 7.890 | 8.050 | 8.050 | 9,619 |
| 2026-08-05 | 8.670 | 8.670 | 8.000 | 8.060 | 8.060 | 1,166 |
| 2026-08-04 | 8.280 | 8.640 | 8.270 | 8.580 | 8.580 | 5,962 |
| 2026-08-03 | 7.680 | 8.000 | 7.600 | 8.000 | 8.000 | 26,008 |
| 2026-07-31 | 7.540 | 7.640 | 7.510 | 7.640 | 7.640 | 33 |
| 2026-07-30 | 7.350 | 7.570 | 7.340 | 7.350 | 7.350 | 98 |
| 2026-07-29 | 7.680 | 7.680 | 7.150 | 7.150 | 7.150 | 5,542 |
| 2026-07-28 | 7.720 | 7.720 | 7.340 | 7.400 | 7.400 | 1,254 |
Page 1 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.