Enphase Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	25.600	25.620	25.600	25.620	25.620	6,379
2023-09-04	25.200	25.200	25.200	25.200	25.200	1
2023-09-01	25.300	25.300	25.300	25.300	25.300	2
2023-08-31	25.900	25.900	25.080	25.080	25.080	2
2023-08-30	25.080	25.080	25.080	25.080	25.080	1
2023-08-29	24.850	24.940	24.850	24.940	24.940	236
2023-08-28	24.300	24.300	24.300	24.300	24.300	126
2023-08-25	24.800	24.800	23.930	24.080	24.080	1,029
2023-08-24	25.400	25.400	25.000	25.000	25.000	638
2023-08-23	25.650	25.650	25.230	25.460	25.460	114
2023-08-22	25.470	25.470	25.470	25.470	25.470	25
2023-08-21	25.940	25.940	25.940	25.940	25.940	1
2023-08-18	25.780	25.780	25.740	25.740	25.740	349
2023-08-17	25.010	26.520	25.010	26.420	26.420	12
2023-08-16	26.690	26.720	26.650	26.720	26.720	266
2023-08-15	26.880	27.360	26.830	26.830	26.830	331
2023-08-14	26.560	28.630	26.560	28.630	28.630	2
2023-08-11	26.720	26.720	26.250	26.250	26.250	2
2023-08-10	27.180	27.180	27.180	27.180	27.180	0
2023-08-09	26.800	27.180	26.800	27.180	27.180	17
2023-08-08	26.490	26.490	26.460	26.460	26.460	118
2023-08-07	27.000	27.000	26.170	26.490	26.490	1,228
2023-08-04	27.800	27.800	27.170	27.180	27.180	277
2023-08-03	27.510	27.540	27.200	27.440	27.440	20,103
2023-08-02	27.670	27.670	26.920	27.070	27.070	21,342
2023-08-01	29.130	29.130	28.870	28.870	28.870	7
2023-07-31	29.500	29.500	29.000	29.130	29.130	162
2023-07-28	30.960	30.960	27.370	29.000	29.000	159,054
2023-07-27	33.440	33.440	32.200	32.200	32.200	63
2023-07-26	32.560	33.280	32.560	33.280	33.280	10,010
2023-07-25	34.390	34.390	34.390	34.390	34.390	1
2023-07-24	33.560	33.790	33.560	33.700	33.700	64
2023-07-21	34.160	34.250	33.590	34.160	34.160	159
2023-07-20	34.580	34.580	33.840	34.020	34.020	20,269
2023-07-19	35.600	36.250	35.580	35.650	35.650	22,242
2023-07-18	36.540	36.720	35.170	35.460	35.460	197
2023-07-17	34.720	36.760	34.370	36.550	36.550	432
2023-07-14	35.280	35.280	34.020	34.020	34.020	25,089
2023-07-13	35.770	35.770	34.920	35.030	35.030	25,064
2023-07-12	34.300	35.400	34.300	35.400	35.400	1,306
2023-07-11	34.090	34.590	34.090	34.260	34.260	241
2023-07-10	33.390	34.420	33.300	34.420	34.420	10,065
2023-07-07	32.100	32.700	31.950	32.700	32.700	925
2023-07-06	31.600	32.010	31.600	31.900	31.900	5,029
2023-07-05	32.400	32.400	32.140	32.200	32.200	7,395
2023-07-04	32.970	33.010	32.970	33.010	33.010	4
2023-07-03	32.880	33.000	32.710	32.710	32.710	13
2023-06-30	31.860	32.520	31.270	32.400	32.400	8,907
2023-06-29	31.860	32.000	31.500	31.680	31.680	15,004
2023-06-28	31.200	31.740	31.080	31.440	31.440	78,978
2023-06-27	30.900	30.930	30.280	30.880	30.880	45,886
2023-06-26	30.350	30.940	30.350	30.490	30.490	9,013
2023-06-23	31.020	31.020	30.620	30.620	30.620	30,585
2023-06-22	31.220	31.220	30.000	31.110	31.110	424
2023-06-21	33.000	33.000	32.100	32.220	32.220	1,650
2023-06-20	35.010	35.010	32.580	32.740	32.740	188
2023-06-19	34.800	34.800	34.800	34.800	34.800	71
2023-06-16	36.040	36.040	34.300	34.910	34.910	1,938
2023-06-15	34.860	34.900	34.120	34.900	34.900	1,106
2023-06-14	34.750	34.750	34.750	34.750	34.750	1,469

← NewerPage 14 of 20 · 1,178 trading daysOlder →

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.