Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← ENPH.MX stock page

Enphase Energy, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-192,090.002,092.002,090.002,092.002,092.0088
2023-09-182,010.002,010.022,007.002,007.002,007.00578
2023-09-152,080.002,080.002,047.002,047.002,047.00899
2023-09-142,080.002,090.402,078.002,078.002,078.0038
2023-09-132,066.002,066.002,041.002,048.402,048.40149
2023-09-122,125.002,125.002,125.002,125.002,125.0019
2023-09-112,115.002,115.002,115.002,115.002,115.0026
2023-09-082,120.002,120.002,108.002,112.002,112.00198
2023-09-072,100.002,145.002,100.002,144.992,144.99110
2023-09-062,150.002,161.502,145.502,152.902,152.90136
2023-09-012,207.002,208.002,192.002,192.002,192.00108
2023-08-312,135.302,135.302,135.302,135.302,135.3021
2023-08-302,149.002,179.782,145.002,153.292,153.2964
2023-08-292,178.002,178.002,168.152,168.152,168.1578
2023-08-282,090.002,098.802,080.002,098.802,098.80114
2023-08-252,068.002,090.002,048.002,090.002,090.00108
2023-08-242,128.002,128.002,055.002,098.982,098.98111
2023-08-232,180.002,244.582,180.002,244.582,244.5873
2023-08-222,181.002,181.002,175.002,176.002,176.002,046
2023-08-212,215.002,215.002,215.002,215.002,215.00215
2023-08-182,245.002,250.002,200.002,203.602,203.60279
2023-08-172,250.002,260.002,250.002,260.002,260.0074
2023-08-152,340.002,340.002,302.662,309.002,309.00140
2023-08-142,346.002,360.002,346.002,356.402,356.4083
2023-08-112,284.502,290.002,281.002,290.002,290.00164
2023-08-102,380.002,380.002,325.002,325.002,325.00544
2023-08-092,380.782,417.982,321.012,378.002,378.00165
2023-08-082,330.002,330.002,314.002,315.002,315.00151
2023-08-072,352.002,352.002,250.012,314.992,314.99234
2023-08-042,395.002,420.002,380.022,380.022,380.02188
2023-08-032,474.002,478.602,395.012,395.012,395.01955
2023-08-022,535.002,535.002,385.002,405.002,405.00477
2023-08-012,525.002,560.002,525.002,533.052,533.05141
2023-07-312,604.002,604.002,527.002,540.002,540.00756
2023-07-282,790.002,790.002,450.002,574.002,574.001,494
2023-07-272,880.002,880.002,807.002,828.002,828.00513
2023-07-262,900.002,900.002,838.202,838.202,838.20142
2023-07-253,060.003,062.003,060.003,061.993,061.99820
2023-07-213,017.603,017.603,015.323,015.323,015.32113
2023-07-202,993.553,002.002,969.002,969.002,969.00486
2023-07-193,169.703,169.703,114.003,114.003,114.00307
2023-07-183,153.003,153.003,085.003,116.383,116.38199
2023-07-173,115.003,177.003,115.003,176.043,176.04404
2023-07-143,012.013,022.002,982.002,982.002,982.00452
2023-07-133,136.893,136.893,077.003,079.003,079.0045
2023-07-123,027.003,119.993,027.003,065.003,065.003,188
2023-07-112,975.003,016.992,975.003,000.003,000.0031
2023-07-102,963.992,995.002,956.002,995.002,995.0059
2023-07-072,880.002,887.002,880.002,887.002,887.0044
2023-07-062,780.022,780.022,780.022,780.022,780.0213
2023-07-052,815.002,815.002,810.002,810.002,810.0075
2023-06-302,864.002,879.002,864.002,879.002,879.0077
2023-06-292,756.142,756.142,756.142,756.142,756.1428
2023-06-282,775.002,780.002,757.002,757.002,757.0051
2023-06-272,700.002,708.002,700.002,708.002,708.0025
2023-06-262,769.002,800.002,738.002,738.002,738.0033
2023-06-232,700.002,772.002,700.002,769.002,769.00366
2023-06-222,880.002,880.002,745.002,800.002,800.0087
2023-06-212,950.002,970.002,880.002,880.002,880.00178
2023-06-203,110.003,110.002,915.002,935.002,935.00243
← NewerPage 13 of 19 · 1,113 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.