Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 628.00 | 630.00 | 607.00 | 609.00 | 609.00 | 480 |
| 2025-08-08 | 602.20 | 605.00 | 586.50 | 603.10 | 603.10 | 773 |
| 2025-08-07 | 597.50 | 598.10 | 591.00 | 591.83 | 591.83 | 237 |
| 2025-08-06 | 590.00 | 590.00 | 558.01 | 560.18 | 560.18 | 1,542 |
| 2025-08-05 | 596.00 | 600.00 | 590.00 | 600.00 | 600.00 | 163 |
| 2025-08-04 | 595.00 | 597.20 | 592.00 | 597.03 | 597.03 | 551 |
| 2025-08-01 | 600.00 | 605.00 | 594.78 | 594.78 | 594.78 | 1,487 |
| 2025-07-31 | 622.50 | 622.50 | 602.50 | 604.72 | 604.72 | 644 |
| 2025-07-30 | 620.01 | 644.00 | 620.01 | 625.00 | 625.00 | 823 |
| 2025-07-29 | 656.00 | 656.00 | 627.70 | 630.27 | 630.27 | 3,275 |
| 2025-07-28 | 657.00 | 661.00 | 650.00 | 650.00 | 650.00 | 586 |
| 2025-07-25 | 661.00 | 661.01 | 650.00 | 657.37 | 657.37 | 341 |
| 2025-07-24 | 690.00 | 690.00 | 650.00 | 659.96 | 659.96 | 5,099 |
| 2025-07-23 | 770.00 | 770.00 | 666.50 | 674.29 | 674.29 | 14,117 |
| 2025-07-22 | 770.00 | 800.00 | 770.00 | 794.86 | 794.86 | 2,171 |
| 2025-07-21 | 750.00 | 750.00 | 738.00 | 746.40 | 746.40 | 204 |
| 2025-07-18 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 196 |
| 2025-07-17 | 734.00 | 745.00 | 725.00 | 728.00 | 728.00 | 1,549 |
| 2025-07-16 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 705 |
| 2025-07-15 | 787.00 | 787.00 | 755.00 | 756.00 | 756.00 | 187 |
| 2025-07-14 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 5 |
| 2025-07-11 | 790.00 | 790.00 | 775.00 | 775.00 | 775.00 | 69 |
| 2025-07-10 | 810.00 | 812.00 | 801.00 | 801.00 | 801.00 | 118 |
| 2025-07-09 | 740.00 | 798.00 | 740.00 | 798.00 | 798.00 | 302 |
| 2025-07-08 | 770.00 | 770.00 | 747.00 | 752.50 | 752.50 | 588 |
| 2025-07-07 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 22,257 |
| 2025-07-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 8 |
| 2025-07-03 | 800.00 | 806.00 | 800.00 | 800.00 | 800.00 | 520 |
| 2025-07-02 | 775.00 | 779.00 | 767.80 | 767.80 | 767.80 | 1,235 |
| 2025-07-01 | 760.00 | 767.70 | 730.00 | 767.70 | 767.70 | 5,119 |
| 2025-06-30 | 750.00 | 765.00 | 745.01 | 755.00 | 755.00 | 20,844 |
| 2025-06-27 | 824.98 | 824.98 | 748.00 | 751.40 | 751.40 | 568 |
| 2025-06-26 | 750.00 | 810.00 | 750.00 | 805.92 | 805.92 | 2,615 |
| 2025-06-25 | 709.70 | 725.00 | 700.00 | 719.50 | 719.50 | 738 |
| 2025-06-24 | 672.50 | 725.00 | 672.50 | 725.00 | 725.00 | 602 |
| 2025-06-23 | 681.00 | 681.00 | 667.00 | 667.25 | 667.25 | 1,322 |
| 2025-06-20 | 700.00 | 700.00 | 687.00 | 688.50 | 688.50 | 232 |
| 2025-06-19 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 2 |
| 2025-06-18 | 660.00 | 690.00 | 660.00 | 689.00 | 689.00 | 461 |
| 2025-06-17 | 755.00 | 755.00 | 630.01 | 665.08 | 665.08 | 3,550 |
| 2025-06-16 | 876.00 | 876.00 | 844.00 | 863.00 | 863.00 | 255 |
| 2025-06-13 | 850.92 | 876.52 | 850.92 | 876.52 | 876.52 | 15 |
| 2025-06-12 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 6 |
| 2025-06-11 | 854.98 | 854.98 | 854.98 | 854.98 | 854.98 | 4 |
| 2025-06-10 | 850.00 | 883.00 | 850.00 | 854.98 | 854.98 | 8,051 |
| 2025-06-09 | 800.00 | 844.55 | 800.00 | 826.56 | 826.56 | 459 |
| 2025-06-06 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 9 |
| 2025-06-05 | 800.01 | 800.01 | 796.00 | 796.00 | 796.00 | 22 |
| 2025-06-04 | 841.00 | 842.00 | 841.00 | 841.52 | 841.52 | 825 |
| 2025-06-03 | 830.00 | 841.00 | 830.00 | 841.00 | 841.00 | 442 |
| 2025-06-02 | 806.04 | 806.04 | 806.04 | 806.04 | 806.04 | 11 |
| 2025-05-30 | 776.00 | 806.04 | 776.00 | 806.04 | 806.04 | 354 |
| 2025-05-29 | 755.00 | 758.41 | 747.50 | 751.50 | 751.50 | 5,936 |
| 2025-05-28 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 25 |
| 2025-05-27 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 68 |
| 2025-05-26 | 769.36 | 769.36 | 769.36 | 769.36 | 769.36 | 0 |
| 2025-05-23 | 760.00 | 769.36 | 754.00 | 769.36 | 769.36 | 544 |
| 2025-05-22 | 761.00 | 780.00 | 730.00 | 742.93 | 742.93 | 5,833 |
| 2025-05-21 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 18 |
| 2025-05-20 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 69 |
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.