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%WTI99.38▲ 2.30%
← ENPH.MX stock page

Enphase Energy, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-064,060.004,070.003,920.814,070.004,070.00522
2022-04-054,305.004,305.004,210.004,230.004,230.00329
2022-04-044,165.004,250.004,165.004,250.004,250.00155
2022-04-014,034.854,123.004,034.854,045.004,045.00825
2022-03-314,047.004,070.004,026.004,034.854,034.851,479
2022-03-283,868.003,950.003,862.513,862.513,862.51202
2022-03-253,750.003,752.413,750.003,752.413,752.41157
2022-03-233,800.003,984.003,745.413,850.003,850.00174
2022-03-223,910.003,910.003,909.993,909.993,909.9971
2022-03-183,715.003,720.003,715.003,720.003,720.00676
2022-03-163,560.003,653.003,560.003,653.003,653.00594
2022-03-153,175.003,301.023,175.003,301.023,301.02120
2022-03-093,694.803,791.733,647.813,647.813,647.81712
2022-03-083,618.003,694.803,618.003,694.803,694.80100
2022-03-073,504.773,504.773,400.003,410.593,410.59127
2022-03-043,362.003,362.003,207.003,295.503,295.50170
2022-03-033,277.003,362.003,277.003,362.003,362.0027
2022-03-023,350.003,380.003,342.003,380.003,380.00115
2022-03-013,548.993,548.993,496.563,500.003,500.0052
2022-02-283,300.003,401.323,300.003,401.323,401.3217,411
2022-02-253,105.003,129.003,105.003,120.003,120.001,306
2022-02-242,534.002,580.002,534.002,580.002,580.002,854
2022-02-232,685.002,685.002,590.002,590.002,590.0037
2022-02-222,832.562,832.562,700.002,700.002,700.0049
2022-02-182,861.002,865.652,861.002,865.002,865.00133
2022-02-173,013.003,013.003,013.003,013.003,013.0027
2022-02-163,000.003,130.003,000.003,130.003,130.00838
2022-02-143,100.003,100.002,945.002,945.002,945.00159
2022-02-113,148.573,148.573,148.573,148.573,148.5787
2022-02-103,287.003,287.003,287.003,287.003,287.002,216
2022-02-093,400.003,425.003,200.003,297.793,297.7920,209
2022-02-082,807.212,987.502,807.212,987.502,987.5089
2022-02-042,900.002,945.002,900.002,945.002,945.001,698
2022-02-032,743.002,750.002,710.002,710.002,710.002,344
2022-02-022,920.402,920.402,868.302,868.302,868.3067
2022-02-012,900.002,948.562,830.002,944.002,944.00240
2022-01-312,856.002,856.002,853.002,854.502,854.50393
2022-01-282,485.002,606.892,485.002,530.002,530.0067
2022-01-272,546.002,605.792,545.002,545.002,545.0065
2022-01-262,618.002,652.002,560.002,560.002,560.00104
2022-01-252,560.002,560.002,560.002,560.002,560.0025
2022-01-242,512.602,600.002,361.442,600.002,600.0017,170
2022-01-212,582.692,600.002,582.692,582.702,582.7051,015
2022-01-202,906.902,906.902,906.902,906.902,906.9062
2022-01-192,800.002,800.002,800.002,800.002,800.0069
2022-01-182,810.002,810.002,810.002,810.002,810.0031
2022-01-133,065.003,065.002,930.002,980.002,980.0067
2022-01-123,052.003,105.003,052.003,095.003,095.0072
2022-01-102,909.002,950.002,835.002,950.002,950.00137
2022-01-073,118.703,118.702,950.002,950.002,950.00115
2022-01-063,384.003,384.003,384.003,384.003,384.0030
2022-01-053,385.003,385.003,262.003,266.003,266.00587
2022-01-043,552.003,552.003,552.003,552.003,552.0027
2022-01-033,650.003,788.003,650.003,753.003,753.002,339
2021-12-303,820.003,820.003,815.003,817.503,817.5011
2021-12-293,859.503,859.503,818.813,818.813,818.81382
2021-12-283,859.503,859.503,859.503,859.503,859.50269
2021-12-273,900.003,900.003,870.003,894.003,894.0054
2021-12-213,829.003,902.003,829.003,902.003,902.0078
2021-12-174,035.004,035.004,035.004,035.004,035.0036
← NewerPage 18 of 19 · 1,112 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.