Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	34.750	34.750	34.750	34.750	34.750	1,469
2023-06-13	34.300	34.300	34.300	34.300	34.300	1
2023-06-12	33.490	34.290	33.490	34.290	34.290	181
2023-06-09	35.350	35.350	35.350	35.350	35.350	40
2023-06-07	36.460	36.460	36.080	36.080	36.080	83
2023-06-06	36.460	36.460	36.460	36.460	36.460	5
2023-06-02	36.250	36.500	36.250	36.500	36.500	10
2023-06-01	35.040	35.040	35.040	35.040	35.040	0
2023-05-31	35.040	35.040	35.040	35.040	35.040	2
2023-05-30	34.560	34.560	34.560	34.560	34.560	1
2023-05-29	33.360	33.480	33.360	33.480	33.480	101
2023-05-26	32.900	32.900	32.900	32.900	32.900	0
2023-05-25	32.900	32.900	32.900	32.900	32.900	1
2023-05-24	32.420	32.420	32.420	32.420	32.420	1
2023-05-23	33.120	33.120	32.460	32.460	32.460	304
2023-05-22	33.120	33.120	33.120	33.120	33.120	1
2023-05-19	32.400	32.400	32.400	32.400	32.400	9
2023-05-18	32.410	32.410	32.410	32.410	32.410	0
2023-05-17	31.860	32.410	31.860	32.410	32.410	44
2023-05-16	33.250	33.250	32.290	32.290	32.290	52
2023-05-15	32.830	32.830	32.830	32.830	32.830	1
2023-05-12	33.430	33.970	33.150	33.150	33.150	124
2023-05-11	31.740	31.740	31.640	31.640	31.640	95,257
2023-05-10	31.380	32.040	31.380	32.040	32.040	204
2023-05-09	31.920	31.920	31.920	31.920	31.920	0
2023-05-08	31.860	31.920	31.610	31.920	31.920	127
2023-05-05	31.560	31.660	31.330	31.660	31.660	678
2023-05-04	31.560	31.560	31.140	31.140	31.140	6
2023-05-03	32.220	32.220	32.220	32.220	32.220	0
2023-05-02	32.220	32.220	32.220	32.220	32.220	0
2023-04-28	32.810	32.810	32.220	32.220	32.220	6
2023-04-27	33.600	33.600	32.810	32.810	32.810	276
2023-04-26	33.990	34.800	32.610	32.800	32.800	719
2023-04-25	45.790	46.140	44.790	44.790	44.790	34,136
2023-04-24	45.040	45.040	45.040	45.040	45.040	0
2023-04-20	45.040	45.040	45.040	45.040	45.040	0
2023-04-19	45.040	45.040	45.040	45.040	45.040	0
2023-04-18	44.710	45.140	44.710	45.040	45.040	339
2023-04-17	44.710	44.710	44.710	44.710	44.710	541
2023-04-14	39.440	39.440	39.440	39.440	39.440	0
2023-04-13	39.440	39.440	39.440	39.440	39.440	0
2023-04-12	39.200	39.440	39.200	39.440	39.440	4
2023-04-11	39.730	39.730	39.730	39.730	39.730	60
2023-04-10	38.300	38.300	38.300	38.300	38.300	0
2023-04-06	38.300	38.300	38.300	38.300	38.300	1
2023-04-05	39.740	39.740	39.740	39.740	39.740	100
2023-04-04	40.390	41.080	40.390	41.080	41.080	1,050
2023-04-03	42.570	42.570	42.570	42.570	42.570	0
2023-03-31	42.570	42.570	42.570	42.570	42.570	0
2023-03-30	42.570	42.570	42.570	42.570	42.570	800
2023-03-29	42.350	42.480	42.350	42.400	42.400	2,010
2023-03-28	40.800	40.800	40.800	40.800	40.800	0
2023-03-27	40.800	40.800	40.800	40.800	40.800	0
2023-03-24	42.300	42.390	40.650	40.800	40.800	145
2023-03-23	44.000	44.000	44.000	44.000	44.000	0
2023-03-22	44.000	44.000	44.000	44.000	44.000	0
2023-03-21	44.000	44.000	44.000	44.000	44.000	100
2023-03-20	39.120	40.640	39.120	40.640	40.640	251
2023-03-17	40.600	40.600	38.580	38.680	38.680	81
2023-03-16	42.310	42.310	42.310	42.310	42.310	304

← NewerPage 15 of 20 · 1,179 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.