Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 3,857.00 | 3,883.00 | 3,857.00 | 3,883.00 | 3,883.00 | 37 |
| 2023-02-27 | 3,854.00 | 3,900.00 | 3,854.00 | 3,900.00 | 3,900.00 | 1,636 |
| 2023-02-24 | 3,644.71 | 3,644.71 | 3,644.71 | 3,644.71 | 3,644.71 | 11 |
| 2023-02-23 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 11 |
| 2023-02-22 | 3,600.00 | 3,726.00 | 3,500.00 | 3,726.00 | 3,726.00 | 34 |
| 2023-02-21 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 44 |
| 2023-02-17 | 3,763.00 | 3,763.00 | 3,750.00 | 3,750.00 | 3,750.00 | 54 |
| 2023-02-16 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 24 |
| 2023-02-15 | 4,052.00 | 4,052.00 | 4,030.00 | 4,030.00 | 4,030.00 | 49 |
| 2023-02-14 | 3,737.00 | 3,737.00 | 3,737.00 | 3,737.00 | 3,737.00 | 14 |
| 2023-02-13 | 4,015.00 | 4,015.00 | 4,006.50 | 4,014.00 | 4,014.00 | 143 |
| 2023-02-10 | 3,944.00 | 4,081.87 | 3,944.00 | 4,067.91 | 4,067.91 | 126 |
| 2023-02-09 | 4,050.00 | 4,070.00 | 3,855.00 | 3,865.00 | 3,865.00 | 466 |
| 2023-02-08 | 4,618.30 | 4,618.30 | 4,110.00 | 4,167.91 | 4,167.91 | 650 |
| 2023-02-07 | 4,266.33 | 4,393.99 | 4,231.00 | 4,333.08 | 4,333.08 | 1,377 |
| 2023-02-03 | 4,178.00 | 4,220.00 | 4,178.00 | 4,220.00 | 4,220.00 | 84 |
| 2023-02-02 | 4,279.00 | 4,279.00 | 4,178.00 | 4,178.00 | 4,178.00 | 161 |
| 2023-02-01 | 4,122.66 | 4,235.00 | 4,122.66 | 4,217.16 | 4,217.16 | 108 |
| 2023-01-31 | 4,050.00 | 4,143.50 | 4,050.00 | 4,109.90 | 4,109.90 | 345 |
| 2023-01-30 | 3,999.00 | 4,050.00 | 3,999.00 | 4,050.00 | 4,050.00 | 123 |
| 2023-01-27 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | 3,957.00 | 36 |
| 2023-01-26 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 2,893 |
| 2023-01-25 | 3,816.00 | 3,816.00 | 3,816.00 | 3,816.00 | 3,816.00 | 32 |
| 2023-01-24 | 4,150.00 | 4,150.00 | 4,079.00 | 4,095.00 | 4,095.00 | 294 |
| 2023-01-23 | 4,249.00 | 4,395.00 | 4,249.00 | 4,395.00 | 4,395.00 | 320 |
| 2023-01-20 | 4,226.00 | 4,265.00 | 4,160.00 | 4,160.46 | 4,160.46 | 297 |
| 2023-01-19 | 4,600.00 | 4,607.00 | 4,351.00 | 4,351.00 | 4,351.00 | 950 |
| 2023-01-18 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 77 |
| 2023-01-17 | 4,653.00 | 4,863.00 | 4,653.00 | 4,740.00 | 4,740.00 | 843 |
| 2023-01-13 | 4,671.90 | 4,671.90 | 4,620.00 | 4,620.00 | 4,620.00 | 32 |
| 2023-01-12 | 4,530.00 | 4,540.00 | 4,500.00 | 4,530.27 | 4,530.27 | 2,019 |
| 2023-01-11 | 4,530.00 | 4,600.00 | 4,530.00 | 4,550.00 | 4,550.00 | 4,102 |
| 2023-01-10 | 4,420.00 | 4,420.00 | 4,405.00 | 4,405.00 | 4,405.00 | 18 |
| 2023-01-09 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 11 |
| 2023-01-05 | 4,675.00 | 4,675.00 | 4,638.00 | 4,638.00 | 4,638.00 | 30 |
| 2023-01-03 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 43 |
| 2022-12-29 | 5,218.00 | 5,218.00 | 5,175.00 | 5,175.00 | 5,175.00 | 169 |
| 2022-12-27 | 5,380.00 | 5,380.00 | 5,350.00 | 5,350.00 | 5,350.00 | 723 |
| 2022-12-23 | 5,683.38 | 5,711.50 | 5,674.00 | 5,710.00 | 5,710.00 | 434 |
| 2022-12-22 | 5,943.22 | 5,943.22 | 5,742.00 | 5,742.00 | 5,742.00 | 376 |
| 2022-12-21 | 5,930.41 | 5,930.41 | 5,930.41 | 5,930.41 | 5,930.41 | 1,000 |
| 2022-12-19 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 6 |
| 2022-12-16 | 5,965.15 | 5,965.15 | 5,965.15 | 5,965.15 | 5,965.15 | 1,615 |
| 2022-12-15 | 6,240.93 | 6,240.93 | 6,240.93 | 6,240.93 | 6,240.93 | 2,233 |
| 2022-12-13 | 6,364.40 | 6,599.99 | 6,364.40 | 6,599.99 | 6,599.99 | 2,420 |
| 2022-12-08 | 6,200.00 | 6,208.00 | 6,200.00 | 6,208.00 | 6,208.00 | 46 |
| 2022-12-07 | 6,061.25 | 6,061.25 | 6,061.25 | 6,061.25 | 6,061.25 | 1,762 |
| 2022-12-06 | 6,125.00 | 6,125.00 | 6,061.25 | 6,061.25 | 6,061.25 | 2,397 |
| 2022-11-30 | 6,177.34 | 6,177.34 | 6,177.34 | 6,177.34 | 6,177.34 | 13 |
| 2022-11-28 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 22 |
| 2022-11-25 | 6,116.12 | 6,116.12 | 6,116.12 | 6,116.12 | 6,116.12 | 33 |
| 2022-11-22 | 6,150.00 | 6,200.00 | 6,150.00 | 6,200.00 | 6,200.00 | 132 |
| 2022-11-18 | 6,281.77 | 6,281.77 | 6,146.79 | 6,146.79 | 6,146.79 | 139 |
| 2022-11-17 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 6,110.00 | 19 |
| 2022-11-16 | 5,860.00 | 6,020.00 | 5,860.00 | 6,020.00 | 6,020.00 | 139 |
| 2022-11-15 | 6,059.99 | 6,059.99 | 5,860.00 | 5,860.00 | 5,860.00 | 28 |
| 2022-11-14 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 5,825.00 | 16 |
| 2022-11-11 | 6,208.00 | 6,208.00 | 5,700.00 | 5,700.00 | 5,700.00 | 183 |
| 2022-11-10 | 5,950.00 | 5,950.00 | 5,908.00 | 5,908.00 | 5,908.00 | 35 |
| 2022-11-09 | 5,670.05 | 5,670.05 | 5,609.00 | 5,615.00 | 5,615.00 | 3,877 |
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.