Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 650.00 | 670.00 | 649.17 | 649.20 | 649.20 | 302 |
| 2026-07-23 | 677.05 | 677.05 | 677.05 | 677.05 | 677.05 | 6 |
| 2026-07-22 | 677.05 | 677.05 | 677.05 | 677.05 | 677.05 | 3 |
| 2026-07-21 | 684.50 | 684.50 | 684.50 | 684.50 | 684.50 | 36 |
| 2026-07-20 | 727.00 | 727.00 | 683.02 | 691.00 | 691.00 | 341 |
| 2026-07-17 | 723.89 | 738.00 | 697.00 | 727.00 | 727.00 | 164 |
| 2026-07-16 | 740.00 | 740.00 | 715.00 | 719.54 | 719.54 | 244 |
| 2026-07-15 | 802.90 | 802.90 | 741.00 | 767.00 | 767.00 | 501 |
| 2026-07-14 | 778.00 | 783.52 | 776.00 | 781.97 | 781.97 | 3,180 |
| 2026-07-13 | 764.00 | 764.00 | 745.00 | 748.00 | 748.00 | 837 |
| 2026-07-10 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | 3,204 |
| 2026-07-09 | 790.00 | 800.00 | 775.31 | 775.31 | 775.31 | 643 |
| 2026-07-08 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 13 |
| 2026-07-07 | 760.00 | 760.00 | 738.00 | 745.00 | 745.00 | 144 |
| 2026-07-06 | 772.00 | 787.40 | 770.00 | 787.40 | 787.40 | 44 |
| 2026-07-03 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-07-02 | 785.70 | 785.70 | 745.00 | 745.00 | 745.00 | 286 |
| 2026-07-01 | 827.00 | 830.40 | 827.00 | 830.40 | 830.40 | 243 |
| 2026-06-30 | 860.00 | 875.00 | 852.00 | 875.00 | 875.00 | 1,121 |
| 2026-06-29 | 841.00 | 841.00 | 838.00 | 838.00 | 838.00 | 770 |
| 2026-06-26 | 827.50 | 827.50 | 827.50 | 827.50 | 827.50 | 245 |
| 2026-06-25 | 796.00 | 824.00 | 796.00 | 824.00 | 824.00 | 47 |
| 2026-06-24 | 860.00 | 860.00 | 840.00 | 851.00 | 851.00 | 468 |
| 2026-06-23 | 867.11 | 867.11 | 830.00 | 830.00 | 830.00 | 204 |
| 2026-06-22 | 939.00 | 950.20 | 903.50 | 903.50 | 903.50 | 102 |
| 2026-06-19 | 896.51 | 896.51 | 896.51 | 896.51 | 896.51 | 0 |
| 2026-06-18 | 895.00 | 896.51 | 895.00 | 896.51 | 896.51 | 1,210 |
| 2026-06-17 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | 8 |
| 2026-06-16 | 921.56 | 921.56 | 883.00 | 883.00 | 883.00 | 984 |
| 2026-06-15 | 910.00 | 910.00 | 877.00 | 900.00 | 900.00 | 465 |
| 2026-06-12 | 934.45 | 934.45 | 934.45 | 934.45 | 934.45 | 39 |
| 2026-06-11 | 905.50 | 943.00 | 905.50 | 943.00 | 943.00 | 121 |
| 2026-06-10 | 920.00 | 920.00 | 889.50 | 889.50 | 889.50 | 39 |
| 2026-06-09 | 1,000.00 | 1,000.00 | 865.00 | 899.00 | 899.00 | 340 |
| 2026-06-08 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.90 | 1,015.90 | 854 |
| 2026-06-05 | 1,168.00 | 1,168.00 | 990.00 | 999.99 | 999.99 | 11,980 |
| 2026-06-04 | 1,228.00 | 1,228.00 | 1,148.00 | 1,195.26 | 1,195.26 | 329 |
| 2026-06-03 | 1,226.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,324 |
| 2026-06-02 | 1,157.00 | 1,270.00 | 1,149.00 | 1,270.00 | 1,270.00 | 491 |
| 2026-06-01 | 1,095.00 | 1,130.00 | 1,095.00 | 1,111.00 | 1,111.00 | 194 |
| 2026-05-29 | 1,250.00 | 1,260.00 | 1,180.00 | 1,221.00 | 1,221.00 | 905 |
| 2026-05-28 | 1,200.00 | 1,232.00 | 1,200.00 | 1,212.00 | 1,212.00 | 312 |
| 2026-05-27 | 1,200.00 | 1,255.49 | 1,182.00 | 1,222.93 | 1,222.93 | 3,634 |
| 2026-05-26 | 1,142.00 | 1,189.75 | 1,140.00 | 1,150.00 | 1,150.00 | 1,621 |
| 2026-05-25 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 3 |
| 2026-05-22 | 1,030.00 | 1,111.00 | 1,030.00 | 1,100.00 | 1,100.00 | 2,228 |
| 2026-05-21 | 954.00 | 1,086.00 | 954.00 | 1,079.62 | 1,079.62 | 2,152 |
| 2026-05-20 | 888.00 | 930.00 | 888.00 | 920.41 | 920.41 | 253 |
| 2026-05-19 | 827.80 | 827.80 | 819.00 | 819.00 | 819.00 | 86 |
| 2026-05-18 | 869.22 | 869.23 | 856.00 | 856.00 | 856.00 | 1,378 |
| 2026-05-15 | 826.00 | 934.00 | 826.00 | 920.99 | 920.99 | 15,997 |
| 2026-05-14 | 700.00 | 845.00 | 700.00 | 812.58 | 812.58 | 1,715 |
| 2026-05-13 | 668.00 | 737.00 | 663.00 | 716.72 | 716.72 | 3,859 |
| 2026-05-12 | 617.00 | 650.00 | 617.00 | 650.00 | 650.00 | 281 |
| 2026-05-11 | 625.00 | 675.00 | 625.00 | 655.01 | 655.01 | 4,750 |
| 2026-05-08 | 620.00 | 635.00 | 619.00 | 625.00 | 625.00 | 548 |
| 2026-05-07 | 632.40 | 632.40 | 610.05 | 610.05 | 610.05 | 190 |
| 2026-05-06 | 611.50 | 620.00 | 611.50 | 614.00 | 614.00 | 949 |
| 2026-05-05 | 580.00 | 628.70 | 580.00 | 626.50 | 626.50 | 1,293 |
| 2026-05-04 | 563.00 | 565.00 | 561.50 | 565.00 | 565.00 | 603 |
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.