Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 945.00 | 945.00 | 939.00 | 939.00 | 939.00 | 156 |
| 2025-05-16 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 1,000.00 | 21 |
| 2025-05-15 | 945.00 | 966.00 | 945.00 | 966.00 | 966.00 | 53 |
| 2025-05-14 | 892.40 | 907.40 | 892.40 | 900.40 | 900.40 | 75 |
| 2025-05-13 | 895.00 | 895.00 | 870.00 | 873.51 | 873.51 | 271 |
| 2025-05-12 | 995.00 | 1,000.00 | 935.30 | 935.30 | 935.30 | 59 |
| 2025-05-09 | 984.00 | 993.00 | 970.00 | 993.00 | 993.00 | 1,222 |
| 2025-05-08 | 870.00 | 920.00 | 870.00 | 918.00 | 918.00 | 130 |
| 2025-05-07 | 863.50 | 868.70 | 858.00 | 858.20 | 858.20 | 85 |
| 2025-05-06 | 887.00 | 896.60 | 865.00 | 865.00 | 865.00 | 424 |
| 2025-05-05 | 883.30 | 883.30 | 875.00 | 880.00 | 880.00 | 81 |
| 2025-05-02 | 887.00 | 890.00 | 883.30 | 890.00 | 890.00 | 423 |
| 2025-04-30 | 878.00 | 878.00 | 869.00 | 875.00 | 875.00 | 99 |
| 2025-04-29 | 901.00 | 945.00 | 901.00 | 945.00 | 945.00 | 22 |
| 2025-04-28 | 900.11 | 900.11 | 900.11 | 900.11 | 900.11 | 48 |
| 2025-04-25 | 902.74 | 918.00 | 884.00 | 912.35 | 912.35 | 2,313 |
| 2025-04-24 | 908.00 | 909.00 | 899.00 | 902.00 | 902.00 | 2,486 |
| 2025-04-23 | 967.00 | 980.00 | 888.00 | 888.00 | 888.00 | 1,309 |
| 2025-04-22 | 1,037.00 | 1,051.00 | 1,025.00 | 1,051.00 | 1,051.00 | 613 |
| 2025-04-21 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | 1,001.01 | 24 |
| 2025-04-16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 17 |
| 2025-04-15 | 1,065.00 | 1,066.02 | 1,065.00 | 1,066.02 | 1,066.02 | 58 |
| 2025-04-11 | 997.00 | 1,051.50 | 997.00 | 1,051.50 | 1,051.50 | 299 |
| 2025-04-09 | 1,049.00 | 1,069.00 | 1,049.00 | 1,069.00 | 1,069.00 | 52 |
| 2025-04-08 | 1,164.00 | 1,164.00 | 1,054.02 | 1,054.02 | 1,054.02 | 266 |
| 2025-04-07 | 1,160.01 | 1,164.00 | 1,160.01 | 1,164.00 | 1,164.00 | 24 |
| 2025-04-03 | 1,175.30 | 1,175.30 | 1,175.30 | 1,175.30 | 1,175.30 | 242 |
| 2025-04-02 | 1,266.00 | 1,290.00 | 1,266.00 | 1,290.00 | 1,290.00 | 124 |
| 2025-04-01 | 1,266.00 | 1,266.00 | 1,235.00 | 1,266.00 | 1,266.00 | 201 |
| 2025-03-31 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 18 |
| 2025-03-26 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 14 |
| 2025-03-25 | 1,269.48 | 1,269.90 | 1,265.50 | 1,265.50 | 1,265.50 | 1,618 |
| 2025-03-24 | 1,260.00 | 1,260.00 | 1,258.00 | 1,258.00 | 1,258.00 | 675 |
| 2025-03-21 | 1,260.00 | 1,260.00 | 1,258.00 | 1,258.00 | 1,258.00 | 63 |
| 2025-03-19 | 1,261.00 | 1,261.00 | 1,258.00 | 1,258.00 | 1,258.00 | 75 |
| 2025-03-14 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,155.00 | 110 |
| 2025-03-13 | 1,180.00 | 1,180.00 | 1,159.00 | 1,159.00 | 1,159.00 | 98 |
| 2025-03-12 | 1,240.00 | 1,240.00 | 1,186.00 | 1,186.00 | 1,186.00 | 11,276 |
| 2025-03-11 | 1,270.00 | 1,270.00 | 1,215.00 | 1,240.00 | 1,240.00 | 682 |
| 2025-03-10 | 1,300.00 | 1,340.00 | 1,295.00 | 1,311.00 | 1,311.00 | 2,315 |
| 2025-03-07 | 1,245.00 | 1,258.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,441 |
| 2025-03-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 12 |
| 2025-03-05 | 1,170.00 | 1,186.00 | 1,160.00 | 1,186.00 | 1,186.00 | 589 |
| 2025-03-04 | 1,084.00 | 1,218.00 | 1,084.00 | 1,195.13 | 1,195.13 | 1,751 |
| 2025-03-03 | 1,131.00 | 1,135.00 | 1,091.34 | 1,091.34 | 1,091.34 | 171 |
| 2025-02-28 | 1,215.00 | 1,215.00 | 1,177.00 | 1,188.00 | 1,188.00 | 625 |
| 2025-02-27 | 1,266.00 | 1,266.00 | 1,263.00 | 1,263.00 | 1,263.00 | 791 |
| 2025-02-25 | 1,350.00 | 1,350.88 | 1,350.00 | 1,350.88 | 1,350.88 | 59 |
| 2025-02-24 | 1,320.00 | 1,355.00 | 1,320.00 | 1,346.40 | 1,346.40 | 471 |
| 2025-02-21 | 1,350.00 | 1,350.00 | 1,295.00 | 1,316.52 | 1,316.52 | 80 |
| 2025-02-20 | 1,320.00 | 1,330.00 | 1,320.00 | 1,330.00 | 1,330.00 | 74 |
| 2025-02-19 | 1,400.00 | 1,415.00 | 1,395.00 | 1,395.00 | 1,395.00 | 156 |
| 2025-02-18 | 1,283.00 | 1,340.00 | 1,260.01 | 1,330.40 | 1,330.40 | 1,182 |
| 2025-02-17 | 1,280.00 | 1,280.00 | 1,260.00 | 1,260.00 | 1,260.00 | 25 |
| 2025-02-14 | 1,271.00 | 1,290.00 | 1,271.00 | 1,284.00 | 1,284.00 | 403 |
| 2025-02-13 | 1,275.00 | 1,290.00 | 1,271.00 | 1,290.00 | 1,290.00 | 45 |
| 2025-02-12 | 1,275.00 | 1,275.00 | 1,262.00 | 1,262.00 | 1,262.00 | 95 |
| 2025-02-11 | 1,336.00 | 1,340.00 | 1,285.00 | 1,285.50 | 1,285.50 | 1,402 |
| 2025-02-10 | 1,293.50 | 1,293.50 | 1,280.00 | 1,290.00 | 1,290.00 | 209 |
| 2025-02-07 | 1,355.00 | 1,355.00 | 1,298.00 | 1,300.00 | 1,300.00 | 1,055 |
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.