Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ENPH.MX stock page

Enphase Energy, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-153,084.993,098.003,042.003,098.003,098.00599
2023-06-133,015.003,100.003,015.003,100.003,100.00344
2023-06-123,061.813,061.812,995.003,057.003,057.00107
2023-06-093,116.003,116.003,116.003,116.003,116.0025
2023-06-083,149.003,149.003,127.503,149.003,149.00555
2023-06-073,165.003,165.003,157.003,157.003,157.0064
2023-06-063,195.003,195.003,195.003,195.003,195.0021
2023-06-053,222.003,230.003,200.003,215.003,215.0054
2023-06-023,165.693,165.693,165.693,165.693,165.6950
2023-06-013,130.003,205.003,130.003,191.183,191.18947
2023-05-313,073.783,073.783,073.783,073.783,073.7892
2023-05-303,025.003,075.003,025.003,072.123,072.121,768
2023-05-262,920.002,920.002,918.352,918.352,918.35293
2023-05-242,911.002,911.002,911.002,911.002,911.0010
2023-05-232,905.002,905.002,905.002,905.002,905.0033
2023-05-222,942.002,942.002,942.002,942.002,942.0042
2023-05-182,850.002,880.002,850.002,880.002,880.0072
2023-05-172,940.582,940.582,940.582,940.582,940.5816
2023-05-162,919.442,919.442,831.002,831.002,831.00542
2023-05-152,951.262,959.002,951.262,954.402,954.40445
2023-05-122,935.002,965.762,935.002,955.922,955.92115
2023-05-112,815.002,815.002,815.002,815.002,815.00164
2023-05-102,833.002,833.002,815.002,815.002,815.0031
2023-05-092,920.002,920.002,797.002,800.002,800.0080
2023-05-082,852.002,919.002,852.002,919.002,919.0048
2023-05-052,844.352,844.352,838.002,838.002,838.0055
2023-05-032,800.002,800.002,800.002,800.002,800.0037
2023-05-022,927.002,927.002,752.002,752.002,752.00118
2023-04-282,950.002,950.002,926.002,927.002,927.00315
2023-04-272,990.003,036.002,960.002,970.002,970.00252
2023-04-263,130.003,130.002,970.002,970.002,970.003,016
2023-04-254,000.004,000.004,000.004,000.004,000.00153
2023-04-244,017.114,017.114,015.464,015.464,015.4657
2023-04-194,028.574,028.574,010.004,010.004,010.00102
2023-04-184,110.004,115.004,110.004,115.004,115.0091
2023-04-174,031.004,136.004,031.004,136.004,136.00250
2023-04-133,706.003,800.003,706.003,800.003,800.00344
2023-04-123,577.003,599.773,577.003,599.773,599.77422
2023-04-053,528.203,528.203,528.203,528.203,528.2040
2023-04-033,840.003,840.003,668.873,668.873,668.8728
2023-03-313,771.793,771.793,771.793,771.793,771.7926
2023-03-303,700.013,700.013,700.013,700.013,700.0121
2023-03-293,538.493,700.013,538.493,700.013,700.01307
2023-03-283,509.003,521.553,500.003,520.003,520.00433
2023-03-243,650.013,650.013,600.003,600.003,600.00208
2023-03-233,962.333,962.333,875.003,875.003,875.0072
2023-03-223,958.493,958.493,835.003,835.003,835.00201
2023-03-213,720.003,895.003,720.003,894.513,894.513,725
2023-03-173,706.003,706.003,450.003,450.003,450.00230
2023-03-163,765.003,805.003,750.003,768.373,768.37581
2023-03-153,960.003,960.003,960.003,960.003,960.0025
2023-03-143,900.003,900.003,900.003,900.003,900.0013
2023-03-104,007.004,050.003,891.253,891.253,891.25452
2023-03-093,883.453,922.003,883.453,922.003,922.0033
2023-03-083,905.003,905.003,883.453,883.453,883.4531
2023-03-074,000.004,035.004,000.004,035.004,035.0043
2023-03-064,105.004,127.004,050.004,050.004,050.00173
2023-03-033,924.003,924.003,924.003,924.003,924.0038
2023-03-023,787.003,787.003,787.003,787.003,787.0068
2023-03-013,920.003,920.003,874.003,874.003,874.0078
← NewerPage 14 of 19 · 1,115 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.