Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 563.00 | 585.00 | 563.00 | 585.00 | 585.00 | 716 |
| 2026-04-29 | 550.00 | 560.00 | 530.00 | 546.58 | 546.58 | 1,528 |
| 2026-04-28 | 608.70 | 608.70 | 598.00 | 599.81 | 599.81 | 12,725 |
| 2026-04-27 | 611.00 | 612.87 | 604.00 | 612.87 | 612.87 | 5,700 |
| 2026-04-24 | 620.00 | 630.00 | 619.50 | 628.00 | 628.00 | 1,900 |
| 2026-04-23 | 620.80 | 635.00 | 620.80 | 624.00 | 624.00 | 707 |
| 2026-04-22 | 600.00 | 615.25 | 600.00 | 615.25 | 615.25 | 420 |
| 2026-04-21 | 603.00 | 615.00 | 603.00 | 615.00 | 615.00 | 81 |
| 2026-04-20 | 577.00 | 593.00 | 577.00 | 586.25 | 586.25 | 2,890 |
| 2026-04-17 | 542.00 | 571.50 | 542.00 | 565.08 | 565.08 | 1,854 |
| 2026-04-16 | 561.00 | 561.00 | 539.00 | 540.32 | 540.32 | 95 |
| 2026-04-15 | 568.00 | 582.90 | 550.00 | 560.26 | 560.26 | 2,465 |
| 2026-04-14 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | 276 |
| 2026-04-13 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | 332 |
| 2026-04-10 | 545.00 | 545.00 | 540.00 | 540.00 | 540.00 | 46 |
| 2026-04-09 | 546.00 | 553.10 | 540.00 | 542.14 | 542.14 | 302 |
| 2026-04-08 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | 87 |
| 2026-04-07 | 559.00 | 567.00 | 557.00 | 564.00 | 564.00 | 5,287 |
| 2026-04-06 | 630.00 | 630.00 | 595.00 | 595.00 | 595.00 | 305 |
| 2026-04-01 | 679.99 | 682.00 | 679.99 | 681.00 | 681.00 | 230 |
| 2026-03-31 | 668.00 | 680.00 | 668.00 | 679.99 | 679.99 | 73 |
| 2026-03-30 | 672.50 | 672.50 | 668.00 | 668.00 | 668.00 | 39 |
| 2026-03-27 | 710.00 | 710.00 | 677.00 | 680.00 | 680.00 | 209 |
| 2026-03-26 | 720.40 | 720.40 | 720.00 | 720.12 | 720.12 | 27 |
| 2026-03-25 | 742.00 | 754.10 | 742.00 | 754.10 | 754.10 | 81 |
| 2026-03-24 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 2 |
| 2026-03-23 | 748.00 | 749.00 | 730.00 | 730.00 | 730.00 | 1,231 |
| 2026-03-20 | 835.00 | 835.00 | 786.00 | 788.13 | 788.13 | 1,271 |
| 2026-03-19 | 755.00 | 787.00 | 755.00 | 787.00 | 787.00 | 72 |
| 2026-03-18 | 788.53 | 788.53 | 788.53 | 788.53 | 788.53 | 41 |
| 2026-03-17 | 782.30 | 789.00 | 782.30 | 788.53 | 788.53 | 744 |
| 2026-03-13 | 795.00 | 798.00 | 785.73 | 785.73 | 785.73 | 58 |
| 2026-03-12 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 32 |
| 2026-03-11 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | 68 |
| 2026-03-10 | 753.00 | 754.20 | 753.00 | 754.20 | 754.20 | 1,060 |
| 2026-03-09 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 3 |
| 2026-03-06 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 2 |
| 2026-03-05 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 5 |
| 2026-03-04 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 0 |
| 2026-03-03 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | 58 |
| 2026-03-02 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-02-27 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-02-26 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-02-25 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-02-24 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 65 |
| 2026-02-23 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 35 |
| 2026-02-20 | 773.50 | 792.99 | 773.50 | 792.99 | 792.99 | 429 |
| 2026-02-19 | 757.60 | 763.00 | 757.60 | 763.00 | 763.00 | 60 |
| 2026-02-18 | 800.00 | 800.00 | 785.00 | 785.00 | 785.00 | 36 |
| 2026-02-17 | 780.00 | 782.00 | 780.00 | 782.00 | 782.00 | 140 |
| 2026-02-16 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 20 |
| 2026-02-13 | 755.00 | 755.00 | 744.00 | 744.00 | 744.00 | 88 |
| 2026-02-12 | 788.00 | 788.00 | 750.00 | 750.42 | 750.42 | 106 |
| 2026-02-11 | 835.00 | 835.00 | 818.34 | 818.34 | 818.34 | 1,398 |
| 2026-02-10 | 887.60 | 887.60 | 887.60 | 887.60 | 887.60 | 72 |
| 2026-02-09 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 225 |
| 2026-02-06 | 825.01 | 860.00 | 818.40 | 860.00 | 860.00 | 433 |
| 2026-02-05 | 837.00 | 837.00 | 825.00 | 831.00 | 831.00 | 475 |
| 2026-02-04 | 771.01 | 910.00 | 771.01 | 907.45 | 907.45 | 25,350 |
| 2026-02-03 | 639.42 | 640.00 | 636.00 | 640.00 | 640.00 | 239 |
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.