Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 642.00 | 647.66 | 642.00 | 647.66 | 647.66 | 82 |
| 2026-01-29 | 660.00 | 677.00 | 645.00 | 645.00 | 645.00 | 340 |
| 2026-01-28 | 694.00 | 700.00 | 694.00 | 700.00 | 700.00 | 79 |
| 2026-01-27 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 24 |
| 2026-01-26 | 699.96 | 699.96 | 699.96 | 699.96 | 699.96 | 4 |
| 2026-01-23 | 721.00 | 721.00 | 699.96 | 699.96 | 699.96 | 794 |
| 2026-01-22 | 660.00 | 718.00 | 660.00 | 700.00 | 700.00 | 1,128 |
| 2026-01-21 | 621.99 | 622.00 | 618.50 | 622.00 | 622.00 | 319 |
| 2026-01-20 | 618.00 | 618.00 | 598.00 | 598.00 | 598.00 | 750 |
| 2026-01-19 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-01-16 | 623.00 | 623.00 | 620.00 | 620.00 | 620.00 | 72 |
| 2026-01-15 | 629.00 | 633.30 | 624.00 | 624.00 | 624.00 | 649 |
| 2026-01-14 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 114 |
| 2026-01-13 | 647.00 | 647.00 | 642.00 | 643.00 | 643.00 | 229 |
| 2026-01-12 | 657.00 | 673.07 | 657.00 | 663.97 | 663.97 | 2,842 |
| 2026-01-09 | 634.01 | 634.01 | 623.00 | 623.00 | 623.00 | 433 |
| 2026-01-08 | 649.00 | 650.00 | 635.00 | 635.00 | 635.00 | 263 |
| 2026-01-07 | 632.00 | 632.00 | 610.50 | 615.75 | 615.75 | 356 |
| 2026-01-06 | 616.00 | 633.00 | 616.00 | 630.00 | 630.00 | 425 |
| 2026-01-05 | 612.00 | 615.00 | 612.00 | 612.00 | 612.00 | 75 |
| 2026-01-02 | 608.00 | 618.00 | 595.47 | 595.47 | 595.47 | 898 |
| 2025-12-31 | 572.80 | 576.00 | 572.00 | 575.00 | 575.00 | 4,324 |
| 2025-12-30 | 591.81 | 592.15 | 583.75 | 583.75 | 583.75 | 196 |
| 2025-12-29 | 590.00 | 601.00 | 590.00 | 597.00 | 597.00 | 89 |
| 2025-12-26 | 589.75 | 589.75 | 580.00 | 580.00 | 580.00 | 1,766 |
| 2025-12-24 | 585.00 | 586.99 | 585.00 | 585.78 | 585.78 | 3,189 |
| 2025-12-23 | 574.00 | 574.00 | 554.41 | 570.24 | 570.24 | 77 |
| 2025-12-22 | 605.00 | 613.00 | 604.90 | 604.90 | 604.90 | 78 |
| 2025-12-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 80 |
| 2025-12-18 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | 174 |
| 2025-12-17 | 565.76 | 565.76 | 565.76 | 565.76 | 565.76 | 1 |
| 2025-12-16 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 130 |
| 2025-12-15 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | 86 |
| 2025-12-11 | 597.00 | 597.00 | 592.70 | 592.70 | 592.70 | 1,024 |
| 2025-12-10 | 571.50 | 603.30 | 571.50 | 589.26 | 589.26 | 112 |
| 2025-12-09 | 595.00 | 595.00 | 580.00 | 580.00 | 580.00 | 206 |
| 2025-12-08 | 565.00 | 566.00 | 565.00 | 566.00 | 566.00 | 199 |
| 2025-12-05 | 570.00 | 592.00 | 570.00 | 570.00 | 570.00 | 271 |
| 2025-12-04 | 546.09 | 555.00 | 530.00 | 555.00 | 555.00 | 113 |
| 2025-12-03 | 534.00 | 537.00 | 534.00 | 537.00 | 537.00 | 271 |
| 2025-12-02 | 534.00 | 540.00 | 534.00 | 534.00 | 534.00 | 168 |
| 2025-12-01 | 518.24 | 518.24 | 518.24 | 518.24 | 518.24 | 7 |
| 2025-11-28 | 525.00 | 530.00 | 518.24 | 518.24 | 518.24 | 49 |
| 2025-11-27 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2025-11-26 | 516.00 | 516.10 | 515.00 | 515.00 | 515.00 | 122 |
| 2025-11-25 | 504.00 | 512.99 | 503.00 | 512.99 | 512.99 | 196 |
| 2025-11-24 | 495.00 | 498.00 | 493.80 | 493.80 | 493.80 | 697 |
| 2025-11-21 | 490.00 | 512.62 | 490.00 | 512.62 | 512.62 | 12 |
| 2025-11-20 | 491.00 | 491.00 | 485.00 | 485.00 | 485.00 | 750 |
| 2025-11-19 | 509.00 | 515.00 | 495.00 | 495.00 | 495.00 | 2,455 |
| 2025-11-18 | 515.00 | 515.00 | 504.00 | 506.66 | 506.66 | 182 |
| 2025-11-14 | 530.00 | 531.00 | 528.00 | 528.00 | 528.00 | 47 |
| 2025-11-13 | 545.55 | 545.55 | 526.50 | 526.50 | 526.50 | 1,790 |
| 2025-11-12 | 563.00 | 564.01 | 560.00 | 564.00 | 564.00 | 3,890 |
| 2025-11-11 | 575.10 | 580.00 | 571.00 | 571.11 | 571.11 | 295 |
| 2025-11-10 | 567.00 | 610.00 | 567.00 | 610.00 | 610.00 | 922 |
| 2025-11-07 | 561.00 | 561.00 | 540.00 | 542.34 | 542.34 | 580 |
| 2025-11-06 | 595.00 | 595.00 | 574.00 | 574.08 | 574.08 | 6,548 |
| 2025-11-05 | 562.20 | 600.16 | 562.20 | 597.70 | 597.70 | 1,873 |
| 2025-11-04 | 560.00 | 565.50 | 540.00 | 542.23 | 542.23 | 756 |
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.