Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 550.01 | 555.00 | 546.30 | 546.63 | 546.63 | 121 |
| 2025-10-31 | 567.00 | 574.15 | 561.00 | 563.13 | 563.13 | 7,673 |
| 2025-10-30 | 573.00 | 573.00 | 556.50 | 560.77 | 560.77 | 2,491 |
| 2025-10-29 | 650.00 | 650.00 | 571.00 | 573.39 | 573.39 | 6,814 |
| 2025-10-28 | 680.00 | 683.00 | 675.00 | 682.74 | 682.74 | 2,995 |
| 2025-10-27 | 670.00 | 680.00 | 669.50 | 680.00 | 680.00 | 99 |
| 2025-10-24 | 679.00 | 679.01 | 670.00 | 679.01 | 679.01 | 98 |
| 2025-10-23 | 650.00 | 655.00 | 648.19 | 648.19 | 648.19 | 72 |
| 2025-10-22 | 658.00 | 663.00 | 645.00 | 663.00 | 663.00 | 148 |
| 2025-10-21 | 695.00 | 695.00 | 683.00 | 683.00 | 683.00 | 613 |
| 2025-10-20 | 695.00 | 704.00 | 686.01 | 686.01 | 686.01 | 714 |
| 2025-10-17 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 61 |
| 2025-10-16 | 682.00 | 692.50 | 682.00 | 690.00 | 690.00 | 95 |
| 2025-10-15 | 701.00 | 705.00 | 689.26 | 693.00 | 693.00 | 132 |
| 2025-10-14 | 647.00 | 682.00 | 647.00 | 682.00 | 682.00 | 1,163 |
| 2025-10-13 | 652.59 | 653.60 | 640.00 | 642.77 | 642.77 | 1,481 |
| 2025-10-10 | 700.00 | 700.00 | 624.80 | 625.00 | 625.00 | 5,005 |
| 2025-10-09 | 678.00 | 716.80 | 677.00 | 677.00 | 677.00 | 277 |
| 2025-10-08 | 690.00 | 690.00 | 655.00 | 658.05 | 658.05 | 211 |
| 2025-10-07 | 665.00 | 668.00 | 665.00 | 667.00 | 667.00 | 2,565 |
| 2025-10-06 | 680.00 | 680.00 | 678.00 | 678.00 | 678.00 | 15 |
| 2025-10-03 | 707.69 | 707.69 | 675.00 | 675.00 | 675.00 | 658 |
| 2025-10-02 | 700.00 | 700.00 | 687.40 | 690.00 | 690.00 | 646 |
| 2025-10-01 | 674.40 | 681.20 | 661.00 | 680.98 | 680.98 | 404 |
| 2025-09-30 | 650.50 | 650.50 | 645.99 | 650.00 | 650.00 | 273 |
| 2025-09-29 | 667.50 | 670.00 | 662.60 | 662.64 | 662.64 | 830 |
| 2025-09-26 | 675.00 | 675.00 | 664.00 | 667.24 | 667.24 | 70 |
| 2025-09-25 | 702.00 | 702.00 | 674.50 | 686.86 | 686.86 | 288 |
| 2025-09-24 | 695.00 | 716.30 | 695.00 | 702.00 | 702.00 | 3,160 |
| 2025-09-23 | 750.00 | 750.00 | 690.00 | 691.02 | 691.02 | 6,088 |
| 2025-09-22 | 720.00 | 746.17 | 720.00 | 744.00 | 744.00 | 3,475 |
| 2025-09-19 | 705.01 | 715.00 | 705.00 | 711.00 | 711.00 | 747 |
| 2025-09-18 | 697.00 | 708.00 | 690.00 | 707.93 | 707.93 | 24,582 |
| 2025-09-17 | 712.00 | 731.00 | 700.00 | 700.00 | 700.00 | 322 |
| 2025-09-15 | 694.44 | 700.00 | 694.40 | 700.00 | 700.00 | 138 |
| 2025-09-12 | 709.00 | 709.00 | 691.50 | 693.00 | 693.00 | 675 |
| 2025-09-11 | 690.00 | 720.00 | 690.00 | 694.53 | 694.53 | 5,954 |
| 2025-09-10 | 717.00 | 725.00 | 690.00 | 690.00 | 690.00 | 6,976 |
| 2025-09-09 | 726.50 | 726.50 | 698.00 | 700.06 | 700.06 | 5,350 |
| 2025-09-08 | 715.00 | 725.00 | 710.00 | 714.64 | 714.64 | 317 |
| 2025-09-05 | 715.00 | 742.00 | 700.00 | 742.00 | 742.00 | 356 |
| 2025-09-04 | 675.00 | 675.00 | 670.45 | 670.45 | 670.45 | 28 |
| 2025-09-03 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | 64 |
| 2025-09-02 | 678.16 | 687.00 | 676.60 | 687.00 | 687.00 | 1,267 |
| 2025-09-01 | 693.00 | 693.00 | 680.00 | 680.00 | 680.00 | 114 |
| 2025-08-29 | 720.00 | 720.00 | 693.00 | 693.00 | 693.00 | 464 |
| 2025-08-28 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | 1,673 |
| 2025-08-27 | 701.00 | 701.00 | 700.00 | 701.00 | 701.00 | 937 |
| 2025-08-26 | 719.00 | 725.00 | 714.00 | 714.00 | 714.00 | 204 |
| 2025-08-25 | 700.00 | 715.00 | 697.00 | 711.43 | 711.43 | 180 |
| 2025-08-22 | 666.00 | 713.00 | 666.00 | 710.00 | 710.00 | 3,050 |
| 2025-08-21 | 650.00 | 650.00 | 648.00 | 648.00 | 648.00 | 26 |
| 2025-08-20 | 678.00 | 678.00 | 668.00 | 670.00 | 670.00 | 1,096 |
| 2025-08-19 | 690.00 | 690.00 | 675.00 | 678.79 | 678.79 | 1,274 |
| 2025-08-18 | 692.00 | 697.00 | 673.00 | 674.00 | 674.00 | 11,805 |
| 2025-08-15 | 611.00 | 690.00 | 610.00 | 653.04 | 653.04 | 12,861 |
| 2025-08-14 | 629.00 | 629.00 | 590.00 | 599.00 | 599.00 | 7,847 |
| 2025-08-13 | 629.00 | 647.00 | 629.00 | 640.00 | 640.00 | 900 |
| 2025-08-12 | 616.00 | 625.00 | 616.00 | 621.06 | 621.06 | 678 |
| 2025-08-11 | 628.00 | 630.00 | 607.00 | 609.00 | 609.00 | 480 |
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.