Enphase Energy, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 25.950 | 26.090 | 24.520 | 26.090 | 26.090 | 507 |
| 2024-03-01 | 24.670 | 24.930 | 24.670 | 24.930 | 24.930 | 6 |
| 2024-02-29 | 25.060 | 25.420 | 24.050 | 24.050 | 24.050 | 110 |
| 2024-02-28 | 23.260 | 23.740 | 23.260 | 23.740 | 23.740 | 152 |
| 2024-02-27 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 1 |
| 2024-02-26 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | 2 |
| 2024-02-23 | 24.040 | 24.040 | 24.030 | 24.030 | 24.030 | 76 |
| 2024-02-22 | 25.060 | 25.060 | 24.770 | 24.770 | 24.770 | 54 |
| 2024-02-21 | 24.040 | 24.040 | 24.040 | 24.040 | 24.040 | 47 |
| 2024-02-20 | 26.100 | 26.100 | 24.950 | 24.950 | 24.950 | 221 |
| 2024-02-19 | 26.760 | 26.760 | 26.760 | 26.760 | 26.760 | 0 |
| 2024-02-16 | 27.220 | 27.220 | 26.760 | 26.760 | 26.760 | 40 |
| 2024-02-15 | 27.000 | 27.230 | 26.880 | 27.220 | 27.220 | 1,211 |
| 2024-02-14 | 25.260 | 26.100 | 25.260 | 26.100 | 26.100 | 619 |
| 2024-02-09 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 1 |
| 2024-02-08 | 23.920 | 23.920 | 23.100 | 23.100 | 23.100 | 144 |
| 2024-02-07 | 21.920 | 23.920 | 21.920 | 23.920 | 23.920 | 2,268 |
| 2024-02-06 | 19.420 | 19.920 | 19.370 | 19.920 | 19.920 | 563 |
| 2024-02-05 | 19.420 | 19.460 | 19.010 | 19.460 | 19.460 | 5,470 |
| 2024-02-02 | 20.220 | 20.290 | 19.920 | 20.290 | 20.290 | 142 |
| 2024-02-01 | 21.500 | 21.500 | 20.340 | 20.340 | 20.340 | 5 |
| 2024-01-31 | 21.120 | 21.920 | 21.070 | 21.070 | 21.070 | 7,090 |
| 2024-01-30 | 21.920 | 21.920 | 21.070 | 21.070 | 21.070 | 2,570 |
| 2024-01-29 | 20.250 | 21.200 | 20.250 | 21.200 | 21.200 | 73 |
| 2024-01-26 | 21.170 | 21.170 | 20.670 | 20.670 | 20.670 | 171 |
| 2024-01-25 | 21.070 | 21.070 | 20.810 | 20.920 | 20.920 | 368 |
| 2024-01-24 | 22.430 | 22.510 | 22.430 | 22.510 | 22.510 | 3 |
| 2024-01-23 | 22.360 | 22.840 | 21.930 | 21.930 | 21.930 | 182 |
| 2024-01-22 | 21.000 | 22.520 | 21.000 | 21.270 | 21.270 | 1,512 |
| 2024-01-19 | 21.040 | 21.040 | 20.140 | 20.210 | 20.210 | 47 |
| 2024-01-18 | 20.920 | 20.920 | 20.920 | 20.920 | 20.920 | 0 |
| 2024-01-17 | 21.070 | 21.070 | 20.920 | 20.920 | 20.920 | 71 |
| 2024-01-16 | 21.220 | 21.360 | 21.220 | 21.360 | 21.360 | 113 |
| 2024-01-15 | 21.960 | 21.990 | 21.960 | 21.990 | 21.990 | 32 |
| 2024-01-12 | 21.620 | 21.680 | 21.490 | 21.490 | 21.490 | 202 |
| 2024-01-11 | 22.780 | 22.780 | 21.750 | 22.520 | 22.520 | 188 |
| 2024-01-10 | 22.780 | 22.780 | 22.780 | 22.780 | 22.780 | 60 |
| 2024-01-09 | 22.200 | 22.940 | 22.200 | 22.940 | 22.940 | 125 |
| 2024-01-08 | 22.740 | 22.890 | 22.690 | 22.690 | 22.690 | 387 |
| 2024-01-05 | 23.180 | 23.180 | 22.740 | 22.740 | 22.740 | 1,355 |
| 2024-01-04 | 23.380 | 23.500 | 23.180 | 23.180 | 23.180 | 122 |
| 2024-01-03 | 25.450 | 25.470 | 23.980 | 23.980 | 23.980 | 520 |
| 2024-01-02 | 26.670 | 26.670 | 25.530 | 25.720 | 25.720 | 142 |
| 2023-12-28 | 26.290 | 26.340 | 25.830 | 26.150 | 26.150 | 214 |
| 2023-12-27 | 26.530 | 26.790 | 26.080 | 26.080 | 26.080 | 1,636 |
| 2023-12-26 | 26.040 | 26.530 | 26.040 | 26.530 | 26.530 | 225 |
| 2023-12-22 | 26.150 | 26.190 | 25.840 | 25.840 | 25.840 | 38 |
| 2023-12-21 | 25.210 | 26.010 | 25.210 | 25.940 | 25.940 | 247 |
| 2023-12-20 | 22.100 | 26.510 | 22.100 | 25.210 | 25.210 | 8,063 |
| 2023-12-19 | 24.770 | 26.450 | 22.100 | 22.100 | 22.100 | 2,989 |
| 2023-12-18 | 25.000 | 25.000 | 24.070 | 24.280 | 24.280 | 210 |
| 2023-12-15 | 24.930 | 24.930 | 23.900 | 24.620 | 24.620 | 9,350 |
| 2023-12-14 | 23.200 | 24.190 | 23.200 | 23.660 | 23.660 | 688 |
| 2023-12-13 | 19.700 | 20.260 | 18.960 | 20.260 | 20.260 | 6,029 |
| 2023-12-12 | 20.590 | 20.590 | 19.350 | 19.700 | 19.700 | 5,357 |
| 2023-12-11 | 20.330 | 20.520 | 20.280 | 20.290 | 20.290 | 9,800 |
| 2023-12-08 | 21.000 | 21.000 | 20.160 | 20.340 | 20.340 | 7,788 |
| 2023-12-07 | 20.850 | 21.050 | 20.850 | 20.980 | 20.980 | 252 |
| 2023-12-06 | 21.770 | 21.770 | 21.240 | 21.540 | 21.540 | 157 |
| 2023-12-05 | 21.530 | 22.030 | 21.530 | 22.030 | 22.030 | 1,347 |
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.