Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 1,361.00 | 1,400.00 | 1,347.99 | 1,348.00 | 1,348.00 | 312 |
| 2025-02-05 | 1,357.51 | 1,410.00 | 1,340.00 | 1,365.00 | 1,365.00 | 667 |
| 2025-02-04 | 1,350.00 | 1,366.00 | 1,342.00 | 1,358.91 | 1,358.91 | 3,608 |
| 2025-01-31 | 1,280.00 | 1,339.99 | 1,280.00 | 1,288.00 | 1,288.00 | 1,673 |
| 2025-01-30 | 1,262.00 | 1,275.00 | 1,251.00 | 1,275.00 | 1,275.00 | 330 |
| 2025-01-29 | 1,300.00 | 1,300.00 | 1,251.00 | 1,251.00 | 1,251.00 | 236 |
| 2025-01-28 | 1,312.00 | 1,312.00 | 1,270.00 | 1,291.60 | 1,291.60 | 523 |
| 2025-01-27 | 1,322.00 | 1,330.00 | 1,312.00 | 1,312.00 | 1,312.00 | 724 |
| 2025-01-24 | 1,308.00 | 1,308.00 | 1,287.00 | 1,288.50 | 1,288.50 | 519 |
| 2025-01-23 | 1,212.00 | 1,220.00 | 1,208.00 | 1,220.00 | 1,220.00 | 439 |
| 2025-01-22 | 1,280.00 | 1,285.00 | 1,255.06 | 1,256.00 | 1,256.00 | 418 |
| 2025-01-21 | 1,320.00 | 1,320.00 | 1,276.00 | 1,299.60 | 1,299.60 | 902 |
| 2025-01-17 | 1,334.00 | 1,334.00 | 1,321.00 | 1,325.00 | 1,325.00 | 974 |
| 2025-01-16 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | 193 |
| 2025-01-15 | 1,395.00 | 1,395.00 | 1,360.00 | 1,360.00 | 1,360.00 | 115 |
| 2025-01-14 | 1,392.00 | 1,392.00 | 1,350.00 | 1,350.00 | 1,350.00 | 142 |
| 2025-01-13 | 1,355.00 | 1,355.00 | 1,351.00 | 1,354.00 | 1,354.00 | 62 |
| 2025-01-10 | 1,390.00 | 1,393.70 | 1,390.00 | 1,390.00 | 1,390.00 | 82 |
| 2025-01-08 | 1,425.00 | 1,430.01 | 1,425.00 | 1,430.01 | 1,430.01 | 59 |
| 2025-01-07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 108 |
| 2025-01-06 | 1,535.81 | 1,535.81 | 1,510.00 | 1,510.00 | 1,510.00 | 94 |
| 2025-01-03 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 405 |
| 2025-01-02 | 1,500.00 | 1,500.00 | 1,457.00 | 1,470.00 | 1,470.00 | 1,423 |
| 2024-12-31 | 1,440.00 | 1,445.00 | 1,437.00 | 1,445.00 | 1,445.00 | 194 |
| 2024-12-30 | 1,430.00 | 1,439.00 | 1,426.23 | 1,439.00 | 1,439.00 | 125 |
| 2024-12-27 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.00 | 1,440.00 | 28 |
| 2024-12-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 8 |
| 2024-12-24 | 1,490.01 | 1,490.01 | 1,490.01 | 1,490.01 | 1,490.01 | 23 |
| 2024-12-23 | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | 1,440.01 | 11 |
| 2024-12-20 | 1,368.00 | 1,394.00 | 1,368.00 | 1,394.00 | 1,394.00 | 354 |
| 2024-12-19 | 1,390.00 | 1,390.00 | 1,336.00 | 1,336.00 | 1,336.00 | 664 |
| 2024-12-18 | 1,470.00 | 1,520.00 | 1,397.00 | 1,397.00 | 1,397.00 | 1,336 |
| 2024-12-16 | 1,451.00 | 1,451.00 | 1,435.00 | 1,435.00 | 1,435.00 | 142 |
| 2024-12-13 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 16 |
| 2024-12-11 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 14 |
| 2024-12-10 | 1,504.50 | 1,512.50 | 1,504.00 | 1,504.00 | 1,504.00 | 1,380 |
| 2024-12-09 | 1,526.00 | 1,560.00 | 1,526.00 | 1,559.00 | 1,559.00 | 580 |
| 2024-12-06 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 12 |
| 2024-12-05 | 1,450.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,426.00 | 86 |
| 2024-12-03 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 40 |
| 2024-12-02 | 1,505.00 | 1,525.00 | 1,500.00 | 1,517.80 | 1,517.80 | 259 |
| 2024-11-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2,314 |
| 2024-11-27 | 1,480.00 | 1,500.00 | 1,468.00 | 1,495.00 | 1,495.00 | 152 |
| 2024-11-26 | 1,480.00 | 1,481.00 | 1,470.00 | 1,470.00 | 1,470.00 | 280 |
| 2024-11-25 | 1,460.00 | 1,472.00 | 1,425.00 | 1,454.99 | 1,454.99 | 2,740 |
| 2024-11-22 | 1,334.32 | 1,367.00 | 1,334.32 | 1,367.00 | 1,367.00 | 1,023 |
| 2024-11-21 | 1,320.00 | 1,320.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,617 |
| 2024-11-20 | 1,230.00 | 1,270.00 | 1,221.00 | 1,266.00 | 1,266.00 | 590 |
| 2024-11-19 | 1,255.00 | 1,255.00 | 1,225.20 | 1,230.50 | 1,230.50 | 1,275 |
| 2024-11-15 | 1,348.00 | 1,348.00 | 1,218.00 | 1,222.62 | 1,222.62 | 476 |
| 2024-11-14 | 1,245.00 | 1,339.00 | 1,237.00 | 1,305.00 | 1,305.00 | 1,498 |
| 2024-11-13 | 1,237.00 | 1,250.00 | 1,222.00 | 1,222.00 | 1,222.00 | 457 |
| 2024-11-12 | 1,290.00 | 1,290.00 | 1,227.22 | 1,232.00 | 1,232.00 | 1,909 |
| 2024-11-11 | 1,304.00 | 1,350.00 | 1,286.00 | 1,302.97 | 1,302.97 | 1,944 |
| 2024-11-08 | 1,420.00 | 1,420.00 | 1,325.01 | 1,352.64 | 1,352.64 | 897 |
| 2024-11-07 | 1,490.00 | 1,490.00 | 1,420.00 | 1,423.92 | 1,423.92 | 1,071 |
| 2024-11-06 | 1,650.00 | 1,650.00 | 1,480.00 | 1,533.00 | 1,533.00 | 619 |
| 2024-11-05 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 23 |
| 2024-11-04 | 1,730.98 | 1,750.01 | 1,724.00 | 1,750.00 | 1,750.00 | 2,294 |
| 2024-11-01 | 1,705.00 | 1,710.00 | 1,705.00 | 1,710.00 | 1,710.00 | 1,021 |
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.