Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 27.200 | 27.200 | 26.480 | 26.480 | 26.480 | 64 |
| 2024-05-29 | 26.330 | 26.520 | 26.330 | 26.520 | 26.520 | 3 |
| 2024-05-28 | 26.360 | 26.360 | 26.330 | 26.330 | 26.330 | 73 |
| 2024-05-27 | 26.380 | 26.380 | 26.360 | 26.360 | 26.360 | 2 |
| 2024-05-24 | 24.110 | 24.110 | 24.110 | 24.110 | 24.110 | 0 |
| 2024-05-23 | 25.030 | 25.030 | 24.050 | 24.110 | 24.110 | 353 |
| 2024-05-22 | 24.050 | 25.300 | 23.950 | 24.860 | 24.860 | 138 |
| 2024-05-21 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1 |
| 2024-05-20 | 23.080 | 23.100 | 23.080 | 23.100 | 23.100 | 101 |
| 2024-05-17 | 23.340 | 23.340 | 23.330 | 23.340 | 23.340 | 102 |
| 2024-05-16 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 0 |
| 2024-05-15 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 1 |
| 2024-05-14 | 23.470 | 24.050 | 23.470 | 24.050 | 24.050 | 48 |
| 2024-05-13 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 0 |
| 2024-05-10 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 1 |
| 2024-05-09 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-05-08 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 2 |
| 2024-05-07 | 23.520 | 23.520 | 23.380 | 23.380 | 23.380 | 3 |
| 2024-05-06 | 23.300 | 23.480 | 23.300 | 23.360 | 23.360 | 302 |
| 2024-05-03 | 22.160 | 23.520 | 22.160 | 22.640 | 22.640 | 691 |
| 2024-05-02 | 22.670 | 22.670 | 21.260 | 21.580 | 21.580 | 158 |
| 2024-04-30 | 22.960 | 22.960 | 22.670 | 22.670 | 22.670 | 413 |
| 2024-04-29 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 0 |
| 2024-04-26 | 23.090 | 23.370 | 22.640 | 22.740 | 22.740 | 150 |
| 2024-04-25 | 21.260 | 22.160 | 20.680 | 22.160 | 22.160 | 140 |
| 2024-04-24 | 24.050 | 24.050 | 21.910 | 21.910 | 21.910 | 390 |
| 2024-04-23 | 23.080 | 23.580 | 23.080 | 23.500 | 23.500 | 57 |
| 2024-04-22 | 22.580 | 22.580 | 22.580 | 22.580 | 22.580 | 1 |
| 2024-04-19 | 22.540 | 22.540 | 22.150 | 22.150 | 22.150 | 70 |
| 2024-04-18 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2 |
| 2024-04-17 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2024-04-16 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 49 |
| 2024-04-15 | 23.680 | 23.780 | 23.270 | 23.270 | 23.270 | 76 |
| 2024-04-12 | 25.060 | 25.060 | 24.040 | 24.040 | 24.040 | 116 |
| 2024-04-11 | 25.000 | 25.060 | 24.050 | 24.080 | 24.080 | 96 |
| 2024-04-10 | 23.080 | 24.050 | 22.980 | 24.050 | 24.050 | 320 |
| 2024-04-09 | 23.200 | 24.210 | 23.200 | 24.210 | 24.210 | 224 |
| 2024-04-08 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 0 |
| 2024-04-05 | 23.080 | 23.180 | 22.960 | 23.180 | 23.180 | 251 |
| 2024-04-04 | 24.070 | 25.420 | 24.070 | 24.340 | 24.340 | 739 |
| 2024-04-03 | 23.180 | 23.180 | 23.180 | 23.180 | 23.180 | 100 |
| 2024-04-02 | 23.080 | 23.120 | 23.080 | 23.080 | 23.080 | 251 |
| 2024-04-01 | 24.000 | 24.000 | 23.870 | 23.870 | 23.870 | 121 |
| 2024-03-28 | 24.050 | 24.050 | 23.990 | 24.020 | 24.020 | 186 |
| 2024-03-27 | 23.010 | 23.690 | 23.010 | 23.540 | 23.540 | 404 |
| 2024-03-26 | 22.140 | 22.140 | 21.940 | 21.940 | 21.940 | 1,052 |
| 2024-03-25 | 22.340 | 22.340 | 22.140 | 22.140 | 22.140 | 56 |
| 2024-03-22 | 22.500 | 22.730 | 22.500 | 22.730 | 22.730 | 44 |
| 2024-03-21 | 23.080 | 23.080 | 22.900 | 22.900 | 22.900 | 66 |
| 2024-03-20 | 22.290 | 22.290 | 22.290 | 22.290 | 22.290 | 10 |
| 2024-03-19 | 21.940 | 22.010 | 21.940 | 22.010 | 22.010 | 1,400 |
| 2024-03-18 | 21.660 | 21.660 | 21.520 | 21.640 | 21.640 | 287 |
| 2024-03-15 | 21.610 | 21.830 | 21.610 | 21.700 | 21.700 | 52 |
| 2024-03-14 | 23.080 | 23.080 | 22.060 | 22.060 | 22.060 | 605 |
| 2024-03-13 | 23.880 | 24.030 | 23.400 | 23.420 | 23.420 | 212 |
| 2024-03-12 | 25.060 | 25.060 | 23.850 | 23.880 | 23.880 | 934 |
| 2024-03-11 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 76 |
| 2024-03-08 | 26.110 | 26.810 | 26.110 | 26.810 | 26.810 | 343 |
| 2024-03-07 | 25.060 | 25.800 | 25.060 | 25.460 | 25.460 | 999 |
| 2024-03-06 | 25.040 | 25.050 | 24.050 | 24.050 | 24.050 | 104 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.