Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,672.50 | 1,672.50 | 1,647.00 | 1,672.00 | 1,672.00 | 230 |
| 2024-10-30 | 1,715.69 | 1,715.69 | 1,670.00 | 1,672.50 | 1,672.50 | 526 |
| 2024-10-29 | 1,685.19 | 1,685.19 | 1,651.00 | 1,668.00 | 1,668.00 | 340 |
| 2024-10-28 | 1,709.40 | 1,740.00 | 1,680.00 | 1,685.00 | 1,685.00 | 293 |
| 2024-10-25 | 1,661.99 | 1,661.99 | 1,600.00 | 1,656.00 | 1,656.00 | 78 |
| 2024-10-24 | 1,592.00 | 1,643.00 | 1,592.00 | 1,612.92 | 1,612.92 | 352 |
| 2024-10-23 | 1,600.00 | 1,620.00 | 1,538.00 | 1,555.06 | 1,555.06 | 2,948 |
| 2024-10-22 | 1,800.00 | 1,884.99 | 1,790.00 | 1,840.00 | 1,840.00 | 463 |
| 2024-10-21 | 1,827.00 | 1,827.00 | 1,790.00 | 1,824.98 | 1,824.98 | 833 |
| 2024-10-18 | 1,816.00 | 1,830.00 | 1,800.00 | 1,824.69 | 1,824.69 | 1,488 |
| 2024-10-17 | 1,860.00 | 1,860.00 | 1,820.00 | 1,822.66 | 1,822.66 | 928 |
| 2024-10-16 | 1,835.00 | 1,860.00 | 1,835.00 | 1,854.94 | 1,854.94 | 1,089 |
| 2024-10-15 | 1,945.00 | 1,945.00 | 1,800.00 | 1,811.67 | 1,811.67 | 2,663 |
| 2024-10-14 | 1,955.00 | 1,955.00 | 1,949.20 | 1,949.20 | 1,949.20 | 1,096 |
| 2024-10-11 | 1,986.59 | 1,986.59 | 1,952.00 | 1,954.39 | 1,954.39 | 1,121 |
| 2024-10-10 | 2,050.00 | 2,050.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1,532 |
| 2024-10-09 | 2,021.00 | 2,060.25 | 2,021.00 | 2,060.25 | 2,060.25 | 355 |
| 2024-10-08 | 2,038.00 | 2,038.00 | 2,015.00 | 2,015.00 | 2,015.00 | 68 |
| 2024-10-07 | 2,071.00 | 2,102.69 | 2,045.00 | 2,045.00 | 2,045.00 | 447 |
| 2024-10-04 | 2,030.00 | 2,030.00 | 2,009.32 | 2,009.32 | 2,009.32 | 30 |
| 2024-10-03 | 2,150.39 | 2,150.39 | 2,050.00 | 2,050.00 | 2,050.00 | 572 |
| 2024-10-02 | 2,152.49 | 2,152.49 | 2,152.49 | 2,152.49 | 2,152.49 | 66 |
| 2024-09-26 | 2,226.93 | 2,226.93 | 2,205.00 | 2,226.93 | 2,226.93 | 69 |
| 2024-09-24 | 2,240.00 | 2,240.00 | 2,202.21 | 2,202.21 | 2,202.21 | 146 |
| 2024-09-20 | 2,237.00 | 2,237.00 | 2,225.00 | 2,225.00 | 2,225.00 | 318 |
| 2024-09-19 | 2,338.00 | 2,338.00 | 2,255.00 | 2,255.22 | 2,255.22 | 1,109 |
| 2024-09-18 | 2,298.71 | 2,320.00 | 2,298.71 | 2,320.00 | 2,320.00 | 94 |
| 2024-09-17 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 2,265.00 | 307 |
| 2024-09-11 | 2,158.00 | 2,200.00 | 2,158.00 | 2,185.00 | 2,185.00 | 736 |
| 2024-09-09 | 2,100.01 | 2,100.01 | 2,050.00 | 2,083.69 | 2,083.69 | 75 |
| 2024-09-03 | 2,343.00 | 2,343.00 | 2,247.00 | 2,247.00 | 2,247.00 | 48 |
| 2024-09-02 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 17 |
| 2024-08-29 | 2,433.00 | 2,444.00 | 2,433.00 | 2,444.00 | 2,444.00 | 56 |
| 2024-08-28 | 2,410.00 | 2,425.00 | 2,410.00 | 2,425.00 | 2,425.00 | 318 |
| 2024-08-27 | 2,350.00 | 2,398.00 | 2,299.01 | 2,398.00 | 2,398.00 | 268 |
| 2024-08-26 | 2,478.00 | 2,478.00 | 2,420.00 | 2,420.00 | 2,420.00 | 689 |
| 2024-08-23 | 2,268.01 | 2,350.00 | 2,250.01 | 2,350.00 | 2,350.00 | 818 |
| 2024-08-22 | 2,250.00 | 2,298.00 | 2,250.00 | 2,298.00 | 2,298.00 | 70 |
| 2024-08-20 | 2,229.00 | 2,229.00 | 2,226.00 | 2,229.00 | 2,229.00 | 112 |
| 2024-08-19 | 2,200.00 | 2,249.99 | 2,200.00 | 2,243.00 | 2,243.00 | 121 |
| 2024-08-15 | 2,125.01 | 2,210.00 | 2,125.01 | 2,210.00 | 2,210.00 | 44 |
| 2024-08-14 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 12 |
| 2024-08-13 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 2,131.00 | 25 |
| 2024-08-12 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 208 |
| 2024-08-08 | 2,079.99 | 2,080.00 | 2,000.01 | 2,000.01 | 2,000.01 | 209 |
| 2024-08-07 | 2,000.01 | 2,000.01 | 2,000.01 | 2,000.01 | 2,000.01 | 67 |
| 2024-08-06 | 1,990.01 | 2,015.99 | 1,980.00 | 2,015.99 | 2,015.99 | 249 |
| 2024-08-05 | 1,976.00 | 1,976.00 | 1,964.21 | 1,964.21 | 1,964.21 | 90 |
| 2024-08-02 | 2,021.00 | 2,021.00 | 1,999.99 | 1,999.99 | 1,999.99 | 4,741 |
| 2024-08-01 | 2,154.59 | 2,154.59 | 2,052.01 | 2,052.01 | 2,052.01 | 45 |
| 2024-07-31 | 2,086.00 | 2,185.00 | 2,086.00 | 2,185.00 | 2,185.00 | 75 |
| 2024-07-29 | 2,197.00 | 2,197.00 | 2,140.00 | 2,140.00 | 2,140.00 | 105 |
| 2024-07-26 | 2,200.00 | 2,250.00 | 2,195.00 | 2,195.00 | 2,195.00 | 201 |
| 2024-07-25 | 2,200.00 | 2,211.00 | 2,174.00 | 2,211.00 | 2,211.00 | 247 |
| 2024-07-24 | 1,998.00 | 2,200.00 | 1,998.00 | 2,158.33 | 2,158.33 | 1,651 |
| 2024-07-23 | 1,875.00 | 1,910.00 | 1,875.00 | 1,910.00 | 1,910.00 | 495 |
| 2024-07-22 | 1,860.00 | 1,881.00 | 1,845.00 | 1,879.68 | 1,879.68 | 663 |
| 2024-07-19 | 1,900.00 | 1,950.00 | 1,900.00 | 1,950.00 | 1,950.00 | 73 |
| 2024-07-18 | 1,900.00 | 1,915.41 | 1,900.00 | 1,900.41 | 1,900.41 | 73 |
| 2024-07-17 | 1,955.00 | 1,955.00 | 1,940.00 | 1,945.00 | 1,945.00 | 229 |
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.