Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | 4,031.00 | 48 |
| 2021-12-15 | 4,303.51 | 4,306.00 | 4,303.51 | 4,306.00 | 4,306.00 | 81 |
| 2021-12-14 | 4,312.17 | 4,312.17 | 4,312.17 | 4,312.17 | 4,312.17 | 104 |
| 2021-12-13 | 4,567.00 | 4,567.00 | 4,480.00 | 4,502.40 | 4,502.40 | 28 |
| 2021-12-10 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 12 |
| 2021-12-07 | 4,739.84 | 4,739.84 | 4,739.82 | 4,739.82 | 4,739.82 | 86 |
| 2021-12-06 | 4,500.00 | 4,537.54 | 4,440.00 | 4,537.54 | 4,537.54 | 779 |
| 2021-12-03 | 4,720.00 | 4,849.99 | 4,640.00 | 4,849.99 | 4,849.99 | 636 |
| 2021-12-02 | 4,995.00 | 5,040.00 | 4,995.00 | 5,040.00 | 5,040.00 | 152 |
| 2021-11-30 | 5,632.00 | 5,632.00 | 5,289.00 | 5,399.99 | 5,399.99 | 869 |
| 2021-11-29 | 5,540.00 | 5,632.99 | 5,540.00 | 5,632.99 | 5,632.99 | 36 |
| 2021-11-26 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 24 |
| 2021-11-24 | 5,425.00 | 5,425.00 | 5,415.00 | 5,415.00 | 5,415.00 | 351 |
| 2021-11-23 | 5,425.00 | 5,425.00 | 5,275.00 | 5,296.82 | 5,296.82 | 585 |
| 2021-11-22 | 5,582.74 | 5,614.00 | 5,582.74 | 5,590.00 | 5,590.00 | 50 |
| 2021-11-19 | 5,500.00 | 5,668.19 | 5,500.00 | 5,582.74 | 5,582.74 | 564 |
| 2021-11-18 | 5,283.00 | 5,286.00 | 5,283.00 | 5,286.00 | 5,286.00 | 225 |
| 2021-11-17 | 5,290.00 | 5,328.00 | 5,290.00 | 5,300.00 | 5,300.00 | 185 |
| 2021-11-16 | 5,168.05 | 5,168.05 | 5,168.05 | 5,168.05 | 5,168.05 | 28 |
| 2021-11-12 | 5,128.11 | 5,185.00 | 5,128.11 | 5,168.05 | 5,168.05 | 106 |
| 2021-11-11 | 4,703.22 | 5,128.11 | 4,703.22 | 5,128.11 | 5,128.11 | 2,875 |
| 2021-11-08 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 208 |
| 2021-11-05 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 8 |
| 2021-11-04 | 4,981.00 | 4,997.55 | 4,980.00 | 4,995.00 | 4,995.00 | 329 |
| 2021-11-03 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 4,873.00 | 119 |
| 2021-11-01 | 4,958.29 | 4,958.29 | 4,958.29 | 4,958.29 | 4,958.29 | 963 |
| 2021-10-29 | 4,730.00 | 4,786.69 | 4,600.00 | 4,740.00 | 4,740.00 | 2,412 |
| 2021-10-28 | 4,440.00 | 4,605.10 | 4,380.00 | 4,605.10 | 4,605.10 | 1,464 |
| 2021-10-27 | 4,025.00 | 4,513.14 | 4,025.00 | 4,440.00 | 4,440.00 | 7,296 |
| 2021-10-26 | 3,499.00 | 3,620.00 | 3,499.00 | 3,620.00 | 3,620.00 | 1,503 |
| 2021-10-22 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 36 |
| 2021-10-21 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 26 |
| 2021-10-20 | 3,634.36 | 3,634.36 | 3,634.36 | 3,634.36 | 3,634.36 | 4,478 |
| 2021-10-19 | 3,750.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,800.00 | 7,199 |
| 2021-10-18 | 3,666.30 | 3,666.30 | 3,641.00 | 3,641.00 | 3,641.00 | 1,001 |
| 2021-10-14 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 3,567.00 | 28 |
← NewerPage 19 of 19 · 1,116 trading days
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.