Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | 2,037.00 | 2,037.00 | 1,955.00 | 1,955.00 | 1,955.00 | 383 |
| 2024-04-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 512 |
| 2024-04-10 | 1,959.99 | 1,959.99 | 1,957.11 | 1,957.11 | 1,957.11 | 512 |
| 2024-04-09 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 117 |
| 2024-04-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 28 |
| 2024-04-05 | 1,890.00 | 1,900.00 | 1,824.01 | 1,855.00 | 1,855.00 | 435 |
| 2024-04-04 | 2,097.00 | 2,097.00 | 2,090.00 | 2,090.00 | 2,090.00 | 126 |
| 2024-04-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 10 |
| 2024-04-02 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 25 |
| 2024-03-27 | 1,954.70 | 1,980.00 | 1,952.50 | 1,977.50 | 1,977.50 | 206 |
| 2024-03-26 | 1,850.00 | 1,850.00 | 1,824.90 | 1,833.54 | 1,833.54 | 99 |
| 2024-03-22 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 31 |
| 2024-03-21 | 1,975.99 | 1,975.99 | 1,915.21 | 1,915.21 | 1,915.21 | 16 |
| 2024-03-20 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 20 |
| 2024-03-19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 12 |
| 2024-03-15 | 1,800.00 | 1,802.00 | 1,790.00 | 1,802.00 | 1,802.00 | 89 |
| 2024-03-14 | 1,958.00 | 1,958.00 | 1,826.70 | 1,838.29 | 1,838.29 | 423 |
| 2024-03-13 | 2,000.00 | 2,010.00 | 1,955.00 | 1,960.72 | 1,960.72 | 840 |
| 2024-03-12 | 2,070.00 | 2,070.00 | 2,030.00 | 2,032.78 | 2,032.78 | 99 |
| 2024-03-11 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 2,184.00 | 63 |
| 2024-03-08 | 2,200.00 | 2,257.48 | 2,200.00 | 2,215.00 | 2,215.00 | 916 |
| 2024-03-07 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,200.00 | 10 |
| 2024-03-06 | 2,077.00 | 2,126.40 | 2,077.00 | 2,126.40 | 2,126.40 | 23 |
| 2024-03-05 | 2,080.00 | 2,138.00 | 2,080.00 | 2,138.00 | 2,138.00 | 375 |
| 2024-03-04 | 2,097.00 | 2,117.00 | 2,097.00 | 2,117.00 | 2,117.00 | 102 |
| 2024-03-01 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 2,202.00 | 505 |
| 2024-02-27 | 2,040.00 | 2,076.50 | 2,040.00 | 2,076.50 | 2,076.50 | 803 |
| 2024-02-26 | 2,050.00 | 2,050.00 | 2,027.00 | 2,027.00 | 2,027.00 | 25 |
| 2024-02-23 | 2,083.00 | 2,083.00 | 2,025.00 | 2,025.00 | 2,025.00 | 155 |
| 2024-02-22 | 2,150.98 | 2,150.98 | 2,140.00 | 2,150.00 | 2,150.00 | 68 |
| 2024-02-20 | 2,173.02 | 2,175.00 | 2,140.00 | 2,140.00 | 2,140.00 | 236 |
| 2024-02-16 | 2,320.00 | 2,330.00 | 2,320.00 | 2,330.00 | 2,330.00 | 27 |
| 2024-02-15 | 2,357.99 | 2,357.99 | 2,268.02 | 2,268.02 | 2,268.02 | 96 |
| 2024-02-14 | 2,180.00 | 2,192.98 | 2,177.30 | 2,192.98 | 2,192.98 | 1,134 |
| 2024-02-13 | 2,095.00 | 2,124.50 | 2,095.00 | 2,118.00 | 2,118.00 | 898 |
| 2024-02-12 | 2,203.00 | 2,250.00 | 2,187.50 | 2,230.00 | 2,230.00 | 1,163 |
| 2024-02-09 | 2,077.00 | 2,116.50 | 2,077.00 | 2,105.00 | 2,105.00 | 725 |
| 2024-02-08 | 2,043.40 | 2,043.40 | 1,980.00 | 2,000.00 | 2,000.00 | 455 |
| 2024-02-07 | 2,067.00 | 2,076.99 | 1,964.00 | 1,990.00 | 1,990.00 | 1,625 |
| 2024-02-06 | 1,678.00 | 1,728.59 | 1,653.00 | 1,719.57 | 1,719.57 | 533 |
| 2024-02-02 | 1,752.40 | 1,752.40 | 1,718.00 | 1,745.00 | 1,745.00 | 221 |
| 2024-02-01 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 38 |
| 2024-01-31 | 1,800.00 | 1,800.00 | 1,792.00 | 1,792.00 | 1,792.00 | 12 |
| 2024-01-29 | 1,805.78 | 1,874.00 | 1,805.78 | 1,874.00 | 1,874.00 | 79 |
| 2024-01-25 | 1,846.25 | 1,846.25 | 1,826.50 | 1,826.50 | 1,826.50 | 976 |
| 2024-01-24 | 1,905.00 | 1,905.00 | 1,882.00 | 1,882.00 | 1,882.00 | 684 |
| 2024-01-23 | 1,940.00 | 1,940.00 | 1,926.00 | 1,926.00 | 1,926.00 | 310 |
| 2024-01-22 | 1,903.50 | 1,903.50 | 1,840.00 | 1,841.33 | 1,841.33 | 95 |
| 2024-01-19 | 1,813.25 | 1,813.25 | 1,741.80 | 1,780.00 | 1,780.00 | 2,174 |
| 2024-01-18 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 20 |
| 2024-01-17 | 1,836.00 | 1,836.00 | 1,800.02 | 1,800.02 | 1,800.02 | 547 |
| 2024-01-16 | 1,851.00 | 1,907.19 | 1,850.00 | 1,864.92 | 1,864.92 | 1,799 |
| 2024-01-12 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 14 |
| 2024-01-11 | 1,925.00 | 1,944.00 | 1,897.00 | 1,944.00 | 1,944.00 | 322 |
| 2024-01-10 | 1,962.51 | 1,962.51 | 1,962.51 | 1,962.51 | 1,962.51 | 27 |
| 2024-01-09 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 32 |
| 2024-01-08 | 1,966.40 | 1,966.40 | 1,966.40 | 1,966.40 | 1,966.40 | 16 |
| 2024-01-05 | 1,976.00 | 2,020.00 | 1,950.00 | 1,950.00 | 1,950.00 | 217 |
| 2024-01-02 | 2,289.00 | 2,289.00 | 2,258.00 | 2,258.00 | 2,258.00 | 84 |
| 2023-12-29 | 2,280.00 | 2,280.00 | 2,245.99 | 2,265.88 | 2,265.88 | 106 |
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.