Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 2,025.00 | 2,045.00 | 2,025.00 | 2,045.00 | 2,045.00 | 48 |
| 2024-07-15 | 1,995.00 | 2,049.59 | 1,948.81 | 2,017.00 | 2,017.00 | 3,795 |
| 2024-07-12 | 2,010.00 | 2,109.30 | 2,010.00 | 2,104.03 | 2,104.03 | 1,410 |
| 2024-07-10 | 1,890.00 | 1,899.98 | 1,890.00 | 1,899.98 | 1,899.98 | 28 |
| 2024-07-09 | 1,830.00 | 1,860.00 | 1,830.00 | 1,859.24 | 1,859.24 | 2,106 |
| 2024-07-08 | 1,800.00 | 1,855.00 | 1,800.00 | 1,851.09 | 1,851.09 | 742 |
| 2024-07-05 | 1,800.00 | 1,814.39 | 1,760.00 | 1,760.67 | 1,760.67 | 680 |
| 2024-07-03 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,800.00 | 275 |
| 2024-07-02 | 1,800.39 | 1,801.79 | 1,745.00 | 1,745.00 | 1,745.00 | 5,077 |
| 2024-07-01 | 1,800.02 | 1,800.50 | 1,784.80 | 1,785.90 | 1,785.90 | 1,535 |
| 2024-06-28 | 1,900.00 | 1,900.00 | 1,810.00 | 1,810.00 | 1,810.00 | 251 |
| 2024-06-27 | 1,932.79 | 1,938.00 | 1,931.00 | 1,931.00 | 1,931.00 | 39 |
| 2024-06-26 | 1,899.99 | 1,899.99 | 1,845.00 | 1,869.00 | 1,869.00 | 87 |
| 2024-06-25 | 1,915.00 | 1,918.00 | 1,848.00 | 1,848.00 | 1,848.00 | 225 |
| 2024-06-24 | 1,916.00 | 1,916.00 | 1,888.85 | 1,915.00 | 1,915.00 | 114 |
| 2024-06-21 | 1,965.00 | 1,967.98 | 1,930.00 | 1,967.98 | 1,967.98 | 1,631 |
| 2024-06-20 | 2,170.00 | 2,170.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,683 |
| 2024-06-18 | 2,200.00 | 2,200.00 | 2,190.00 | 2,190.00 | 2,190.00 | 483 |
| 2024-06-17 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 23 |
| 2024-06-14 | 2,349.29 | 2,349.29 | 2,300.00 | 2,300.00 | 2,300.00 | 11 |
| 2024-06-13 | 2,430.00 | 2,430.00 | 2,385.02 | 2,385.02 | 2,385.02 | 95 |
| 2024-06-12 | 2,620.00 | 2,625.00 | 2,501.91 | 2,501.91 | 2,501.91 | 158 |
| 2024-06-11 | 2,390.00 | 2,400.00 | 2,390.00 | 2,400.00 | 2,400.00 | 36 |
| 2024-06-10 | 2,346.00 | 2,394.00 | 2,346.00 | 2,394.00 | 2,394.00 | 105 |
| 2024-06-07 | 2,300.00 | 2,300.00 | 2,255.00 | 2,255.00 | 2,255.00 | 46 |
| 2024-06-06 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 2,325.00 | 11 |
| 2024-06-05 | 2,300.00 | 2,320.00 | 2,300.00 | 2,320.00 | 2,320.00 | 20 |
| 2024-06-04 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 2,255.00 | 20 |
| 2024-06-03 | 2,170.00 | 2,231.00 | 2,170.00 | 2,230.00 | 2,230.00 | 97 |
| 2024-05-31 | 2,220.00 | 2,220.00 | 2,157.00 | 2,170.00 | 2,170.00 | 224 |
| 2024-05-30 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 35 |
| 2024-05-29 | 2,172.00 | 2,172.00 | 2,150.00 | 2,150.00 | 2,150.00 | 149 |
| 2024-05-28 | 2,140.00 | 2,175.00 | 2,140.00 | 2,170.46 | 2,170.46 | 1,723 |
| 2024-05-24 | 2,040.00 | 2,110.00 | 2,040.00 | 2,110.00 | 2,110.00 | 31 |
| 2024-05-23 | 2,008.00 | 2,008.00 | 1,970.09 | 1,970.11 | 1,970.11 | 1,425 |
| 2024-05-22 | 1,894.41 | 2,040.00 | 1,894.41 | 2,008.00 | 2,008.00 | 248 |
| 2024-05-21 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,850.00 | 89 |
| 2024-05-20 | 1,865.00 | 1,875.00 | 1,865.00 | 1,875.00 | 1,875.00 | 150 |
| 2024-05-17 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 20 |
| 2024-05-16 | 1,930.50 | 1,930.50 | 1,930.00 | 1,930.00 | 1,930.00 | 164 |
| 2024-05-15 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 12 |
| 2024-05-14 | 1,930.00 | 1,930.00 | 1,922.11 | 1,922.11 | 1,922.11 | 425 |
| 2024-05-13 | 1,817.01 | 1,817.01 | 1,817.01 | 1,817.01 | 1,817.01 | 11 |
| 2024-05-10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 18 |
| 2024-05-09 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 900 |
| 2024-05-07 | 1,980.00 | 1,980.00 | 1,942.00 | 1,942.00 | 1,942.00 | 148 |
| 2024-05-03 | 1,950.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | 666 |
| 2024-05-02 | 1,757.00 | 1,785.00 | 1,755.00 | 1,755.00 | 1,755.00 | 40 |
| 2024-04-30 | 1,885.00 | 1,887.00 | 1,885.00 | 1,887.00 | 1,887.00 | 67 |
| 2024-04-29 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 78 |
| 2024-04-26 | 1,879.62 | 1,925.00 | 1,879.62 | 1,925.00 | 1,925.00 | 300 |
| 2024-04-25 | 1,745.00 | 1,766.00 | 1,717.00 | 1,761.00 | 1,761.00 | 352 |
| 2024-04-24 | 1,935.00 | 1,980.00 | 1,824.99 | 1,827.29 | 1,827.29 | 890 |
| 2024-04-23 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 421 |
| 2024-04-22 | 1,854.21 | 1,890.00 | 1,854.21 | 1,890.00 | 1,890.00 | 37 |
| 2024-04-19 | 1,825.00 | 1,825.00 | 1,820.00 | 1,825.00 | 1,825.00 | 34 |
| 2024-04-18 | 1,925.05 | 1,925.05 | 1,900.00 | 1,900.00 | 1,900.00 | 74 |
| 2024-04-17 | 1,867.00 | 1,900.00 | 1,840.00 | 1,900.00 | 1,900.00 | 365 |
| 2024-04-16 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 26 |
| 2024-04-15 | 1,865.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,870.00 | 253 |
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.