Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 2,315.00 | 2,320.08 | 2,315.00 | 2,320.08 | 2,320.08 | 28 |
| 2023-12-27 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 28 |
| 2023-12-26 | 2,293.28 | 2,332.03 | 2,293.28 | 2,332.03 | 2,332.03 | 1,525 |
| 2023-12-22 | 2,284.90 | 2,284.90 | 2,284.90 | 2,284.90 | 2,284.90 | 53 |
| 2023-12-21 | 2,277.99 | 2,279.00 | 2,272.98 | 2,279.00 | 2,279.00 | 125 |
| 2023-12-20 | 2,271.00 | 2,280.00 | 2,188.80 | 2,195.97 | 2,195.97 | 160 |
| 2023-12-19 | 2,210.01 | 2,325.00 | 2,210.01 | 2,325.00 | 2,325.00 | 67 |
| 2023-12-18 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 8 |
| 2023-12-15 | 2,131.19 | 2,152.00 | 2,131.00 | 2,146.80 | 2,146.80 | 39 |
| 2023-12-14 | 2,076.00 | 2,120.00 | 2,060.00 | 2,078.00 | 2,078.00 | 377 |
| 2023-12-13 | 1,719.00 | 1,800.00 | 1,719.00 | 1,800.00 | 1,800.00 | 59 |
| 2023-12-11 | 1,830.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,804.00 | 67 |
| 2023-12-08 | 1,806.00 | 1,806.00 | 1,740.01 | 1,740.01 | 1,740.01 | 1,223 |
| 2023-12-07 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 10 |
| 2023-12-06 | 1,865.00 | 1,865.00 | 1,851.31 | 1,851.31 | 1,851.31 | 218 |
| 2023-12-05 | 1,880.00 | 1,941.00 | 1,880.00 | 1,910.87 | 1,910.87 | 127 |
| 2023-12-04 | 1,893.00 | 1,905.00 | 1,893.00 | 1,905.00 | 1,905.00 | 36 |
| 2023-12-01 | 1,819.96 | 1,819.96 | 1,819.96 | 1,819.96 | 1,819.96 | 16 |
| 2023-11-29 | 1,688.00 | 1,750.00 | 1,688.00 | 1,750.00 | 1,750.00 | 46 |
| 2023-11-27 | 1,658.00 | 1,688.50 | 1,658.00 | 1,688.50 | 1,688.50 | 108 |
| 2023-11-24 | 1,700.00 | 1,718.00 | 1,700.00 | 1,718.00 | 1,718.00 | 167 |
| 2023-11-23 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 155 |
| 2023-11-22 | 1,700.00 | 1,751.00 | 1,700.00 | 1,730.00 | 1,730.00 | 125 |
| 2023-11-21 | 1,699.98 | 1,699.98 | 1,690.00 | 1,690.00 | 1,690.00 | 18 |
| 2023-11-17 | 1,538.50 | 1,590.00 | 1,538.50 | 1,590.00 | 1,590.00 | 1,017 |
| 2023-11-16 | 1,600.00 | 1,600.00 | 1,574.54 | 1,574.54 | 1,574.54 | 97 |
| 2023-11-15 | 1,683.00 | 1,683.00 | 1,604.00 | 1,604.00 | 1,604.00 | 329 |
| 2023-11-14 | 1,400.01 | 1,574.50 | 1,400.01 | 1,574.50 | 1,574.50 | 359 |
| 2023-11-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,060 |
| 2023-11-10 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 12 |
| 2023-11-09 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 56 |
| 2023-11-08 | 1,355.00 | 1,385.98 | 1,355.00 | 1,370.00 | 1,370.00 | 43 |
| 2023-11-07 | 1,385.94 | 1,385.94 | 1,378.50 | 1,385.88 | 1,385.88 | 1,370 |
| 2023-11-06 | 1,417.30 | 1,417.30 | 1,350.00 | 1,389.88 | 1,389.88 | 200 |
| 2023-11-03 | 1,414.60 | 1,421.67 | 1,410.60 | 1,410.60 | 1,410.60 | 166 |
| 2023-11-01 | 1,370.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,350.00 | 157 |
| 2023-10-31 | 1,481.98 | 1,481.99 | 1,426.00 | 1,426.00 | 1,426.00 | 231 |
| 2023-10-27 | 1,725.00 | 1,725.00 | 1,444.00 | 1,483.00 | 1,483.00 | 967 |
| 2023-10-26 | 1,762.00 | 1,793.98 | 1,750.00 | 1,760.71 | 1,760.71 | 95 |
| 2023-10-25 | 1,730.00 | 1,741.00 | 1,728.00 | 1,741.00 | 1,741.00 | 103 |
| 2023-10-24 | 1,720.01 | 1,777.98 | 1,720.01 | 1,730.50 | 1,730.50 | 3,255 |
| 2023-10-23 | 1,800.00 | 1,800.00 | 1,755.00 | 1,755.00 | 1,755.00 | 124 |
| 2023-10-20 | 2,019.00 | 2,019.00 | 1,785.00 | 1,790.00 | 1,790.00 | 1,057 |
| 2023-10-19 | 2,209.00 | 2,209.00 | 2,081.52 | 2,125.77 | 2,125.77 | 224 |
| 2023-10-17 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 11 |
| 2023-10-13 | 2,291.18 | 2,291.19 | 2,291.18 | 2,291.19 | 2,291.19 | 37 |
| 2023-10-12 | 2,254.00 | 2,254.00 | 2,238.00 | 2,244.52 | 2,244.52 | 4,284 |
| 2023-10-11 | 2,265.10 | 2,265.10 | 2,265.10 | 2,265.10 | 2,265.10 | 75 |
| 2023-10-10 | 2,198.00 | 2,270.00 | 2,198.00 | 2,269.99 | 2,269.99 | 71 |
| 2023-10-09 | 2,185.00 | 2,188.00 | 2,185.00 | 2,188.00 | 2,188.00 | 190 |
| 2023-10-05 | 2,050.00 | 2,065.00 | 2,050.00 | 2,065.00 | 2,065.00 | 160 |
| 2023-10-04 | 2,120.00 | 2,120.00 | 2,079.01 | 2,120.00 | 2,120.00 | 45 |
| 2023-10-03 | 1,997.02 | 2,039.00 | 1,990.00 | 2,039.00 | 2,039.00 | 137 |
| 2023-10-02 | 2,100.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | 59 |
| 2023-09-28 | 2,075.00 | 2,100.01 | 2,074.80 | 2,100.01 | 2,100.01 | 76 |
| 2023-09-27 | 2,122.30 | 2,122.30 | 2,115.00 | 2,115.00 | 2,115.00 | 39 |
| 2023-09-26 | 2,094.00 | 2,094.00 | 2,090.00 | 2,090.00 | 2,090.00 | 484 |
| 2023-09-22 | 2,105.00 | 2,105.00 | 2,058.80 | 2,066.00 | 2,066.00 | 79 |
| 2023-09-21 | 2,120.00 | 2,158.00 | 2,120.00 | 2,150.00 | 2,150.00 | 450 |
| 2023-09-19 | 2,090.00 | 2,092.00 | 2,090.00 | 2,092.00 | 2,092.00 | 88 |
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.