Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 580.00 | 580.00 | 564.00 | 564.00 | 564.00 | 196 |
| 2026-10-15 | 547.00 | 564.00 | 547.00 | 564.00 | 564.00 | 377 |
| 2026-10-14 | 570.00 | 570.00 | 536.00 | 538.61 | 538.61 | 1,045 |
| 2026-10-13 | 573.00 | 583.00 | 570.00 | 583.00 | 583.00 | 577 |
| 2026-10-12 | 579.00 | 580.00 | 573.00 | 573.14 | 573.14 | 287 |
| 2026-10-09 | 589.50 | 593.00 | 589.50 | 590.00 | 590.00 | 860 |
| 2026-10-08 | 600.00 | 600.00 | 586.00 | 592.00 | 592.00 | 494 |
| 2026-10-07 | 594.00 | 600.00 | 590.00 | 590.00 | 590.00 | 87 |
| 2026-10-06 | 602.33 | 610.00 | 602.33 | 609.70 | 609.70 | 1,026 |
| 2026-10-05 | 605.00 | 610.00 | 595.00 | 603.00 | 603.00 | 401 |
| 2026-10-02 | 613.00 | 618.00 | 608.00 | 608.40 | 608.40 | 201 |
| 2026-10-01 | 582.00 | 602.50 | 577.00 | 599.90 | 599.90 | 767 |
| 2026-09-30 | 605.00 | 607.00 | 601.00 | 601.00 | 601.00 | 1,006 |
| 2026-09-29 | 550.01 | 576.19 | 550.00 | 576.19 | 576.19 | 44 |
| 2026-09-28 | 556.00 | 561.00 | 556.00 | 557.70 | 557.70 | 241 |
| 2026-09-25 | 577.00 | 601.00 | 574.00 | 574.49 | 574.49 | 151 |
| 2026-09-24 | 560.00 | 583.00 | 558.00 | 576.00 | 576.00 | 305 |
| 2026-09-23 | 589.00 | 589.00 | 576.00 | 576.00 | 576.00 | 716 |
| 2026-09-22 | 598.00 | 598.00 | 596.00 | 596.50 | 596.50 | 10,064 |
| 2026-09-21 | 590.00 | 603.00 | 580.00 | 603.00 | 603.00 | 143 |
| 2026-09-18 | 595.50 | 601.00 | 591.00 | 600.00 | 600.00 | 1,108 |
| 2026-09-17 | 617.80 | 626.00 | 615.00 | 624.00 | 624.00 | 408 |
| 2026-09-15 | 634.00 | 634.00 | 626.00 | 626.00 | 626.00 | 53 |
| 2026-09-14 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | 92 |
| 2026-09-11 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 11 |
| 2026-09-10 | 595.00 | 645.00 | 593.00 | 626.00 | 626.00 | 49 |
| 2026-09-09 | 626.50 | 631.00 | 617.00 | 621.28 | 621.28 | 823 |
| 2026-09-08 | 643.50 | 660.60 | 643.25 | 660.60 | 660.60 | 409 |
| 2026-09-07 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 0 |
| 2026-09-04 | 605.00 | 615.00 | 603.00 | 615.00 | 615.00 | 542 |
| 2026-09-03 | 603.46 | 614.00 | 599.00 | 614.00 | 614.00 | 145 |
| 2026-09-02 | 596.00 | 604.50 | 590.00 | 604.50 | 604.50 | 159 |
| 2026-09-01 | 608.00 | 608.00 | 599.30 | 599.30 | 599.30 | 279 |
| 2026-08-31 | 617.00 | 617.00 | 615.00 | 617.00 | 617.00 | 303 |
| 2026-08-28 | 648.00 | 648.00 | 626.00 | 632.00 | 632.00 | 1,262 |
| 2026-08-27 | 655.00 | 668.00 | 655.00 | 668.00 | 668.00 | 106 |
| 2026-08-26 | 635.00 | 653.50 | 635.00 | 652.38 | 652.38 | 32 |
| 2026-08-25 | 628.00 | 637.00 | 628.00 | 636.00 | 636.00 | 442 |
| 2026-08-24 | 640.00 | 640.00 | 631.00 | 631.00 | 631.00 | 289 |
| 2026-08-21 | 637.00 | 659.00 | 637.00 | 657.00 | 657.00 | 675 |
| 2026-08-20 | 646.00 | 650.00 | 646.00 | 650.00 | 650.00 | 27 |
| 2026-08-19 | 658.00 | 668.00 | 658.00 | 668.00 | 668.00 | 98 |
| 2026-08-18 | 650.02 | 650.02 | 640.00 | 640.00 | 640.00 | 69 |
| 2026-08-17 | 665.00 | 665.00 | 656.00 | 657.00 | 657.00 | 1,787 |
| 2026-08-14 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | 53 |
| 2026-08-13 | 690.00 | 690.00 | 687.00 | 689.00 | 689.00 | 1,283 |
| 2026-08-12 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | 12 |
| 2026-08-11 | 715.00 | 724.60 | 715.00 | 724.60 | 724.60 | 761 |
| 2026-08-10 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 10 |
| 2026-08-07 | 701.99 | 720.00 | 701.99 | 719.00 | 719.00 | 81 |
| 2026-08-06 | 674.00 | 674.00 | 672.00 | 672.00 | 672.00 | 1,825 |
| 2026-08-05 | 679.00 | 688.00 | 670.00 | 672.00 | 672.00 | 2,908 |
| 2026-08-04 | 700.00 | 729.00 | 700.00 | 722.00 | 722.00 | 131 |
| 2026-08-03 | 678.00 | 680.00 | 673.00 | 680.00 | 680.00 | 728 |
| 2026-07-31 | 640.00 | 657.00 | 640.00 | 656.75 | 656.75 | 83 |
| 2026-07-30 | 629.50 | 649.00 | 620.51 | 645.13 | 645.13 | 838 |
| 2026-07-29 | 650.00 | 650.00 | 612.00 | 614.03 | 614.03 | 493 |
| 2026-07-28 | 627.00 | 636.55 | 624.00 | 630.63 | 630.63 | 530 |
| 2026-07-27 | 640.00 | 646.00 | 640.00 | 640.00 | 640.00 | 24 |
| 2026-07-24 | 650.00 | 670.00 | 649.17 | 649.20 | 649.20 | 302 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.