See inside every stock. Pro
WatchlistPro
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%WTI98.54▼ 3.19%
← ENPH.MX stock page

Enphase Energy, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-254,484.104,490.004,484.104,489.354,489.35154
2022-07-204,368.004,501.004,368.004,501.004,501.00889
2022-07-194,300.004,300.004,300.004,300.004,300.0016
2022-07-184,235.004,256.014,192.014,192.014,192.017,234
2022-07-153,835.003,970.003,772.013,970.003,970.00217
2022-07-143,930.004,068.003,930.004,068.004,068.0031
2022-07-133,981.004,069.093,981.004,030.004,030.001,450
2022-07-123,967.213,984.113,925.003,925.003,925.003,175
2022-07-114,301.854,301.854,301.854,301.854,301.855,640
2022-07-084,373.004,373.004,373.004,373.004,373.0095
2022-07-074,258.464,258.464,218.214,218.214,218.213,988
2022-07-063,981.613,981.613,981.613,981.613,981.6118
2022-07-053,707.003,947.003,707.003,947.003,947.0025
2022-07-013,955.003,965.003,939.993,965.003,965.0047
2022-06-303,680.003,680.003,680.003,680.003,680.0021
2022-06-293,701.003,701.003,685.003,685.003,685.00101
2022-06-283,900.003,900.003,860.003,860.003,860.00291
2022-06-274,001.004,001.004,001.004,001.004,001.0039
2022-06-243,897.953,897.953,897.953,897.953,897.954,147
2022-06-233,899.003,991.003,899.003,991.003,991.0038
2022-06-223,900.003,900.003,900.003,900.003,900.0030
2022-06-213,760.003,910.003,760.003,910.003,910.0028
2022-06-173,642.003,785.003,570.003,785.003,785.00184
2022-06-163,600.003,600.003,600.003,600.003,600.009
2022-06-153,600.013,825.003,600.013,825.003,825.0015
2022-06-143,749.993,749.993,749.993,749.993,749.9924
2022-06-133,640.003,640.003,640.003,640.003,640.0043
2022-06-103,930.003,950.013,930.003,930.003,930.00825
2022-06-094,010.004,010.004,010.004,010.004,010.0039
2022-06-074,047.234,047.234,047.234,047.234,047.2321
2022-06-064,134.154,134.154,134.154,134.154,134.1562
2022-06-033,700.913,700.913,700.913,700.913,700.9113
2022-06-023,880.003,900.003,865.153,865.153,865.1545
2022-06-013,721.083,721.083,721.083,721.083,721.085
2022-05-313,685.003,685.033,685.003,685.003,685.00743
2022-05-273,665.003,665.003,622.413,622.413,622.4176
2022-05-263,380.003,380.003,380.003,380.003,380.00531
2022-05-243,200.003,240.013,200.003,240.013,240.0117
2022-05-233,285.003,349.003,285.003,349.003,349.0020
2022-05-203,307.003,307.003,307.003,307.003,307.00152
2022-05-193,250.003,420.003,250.003,420.003,420.00270
2022-05-183,200.003,200.003,200.003,200.003,200.0012
2022-05-173,104.083,104.083,104.083,104.083,104.08619
2022-05-112,854.002,854.002,854.002,854.002,854.008
2022-05-103,038.003,038.003,038.003,038.003,038.0019
2022-05-093,082.573,082.573,000.003,000.003,000.0021
2022-05-063,425.503,425.503,380.003,420.003,420.002,192
2022-05-043,630.003,785.003,630.003,785.003,785.001,350
2022-04-273,480.003,506.003,400.003,400.003,400.00291
2022-04-263,127.003,127.003,124.003,124.003,124.00153
2022-04-253,094.003,150.003,094.003,150.003,150.0082
2022-04-223,110.003,110.003,110.003,110.003,110.0041
2022-04-213,490.003,490.003,184.003,184.003,184.00206
2022-04-203,695.003,695.003,580.003,593.133,593.13268
2022-04-183,849.003,849.003,753.003,753.003,753.00236
2022-04-133,818.583,818.583,818.583,818.583,818.582,331
2022-04-123,706.003,706.003,706.003,706.003,706.0012
2022-04-113,738.003,738.003,581.213,581.213,581.2118
2022-04-084,135.004,135.003,937.003,937.003,937.00113
2022-04-074,300.004,300.004,232.504,232.504,232.50132
← NewerPage 17 of 19 · 1,116 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.