Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	44.780	44.780	44.780	44.780	44.780	0
2023-03-13	43.250	44.780	43.250	44.780	44.780	202
2023-03-10	45.190	45.190	45.190	45.190	45.190	0
2023-03-09	45.190	45.190	45.190	45.190	45.190	501
2023-03-08	44.160	44.160	44.160	44.160	44.160	100
2023-03-07	46.850	46.870	46.090	46.870	46.870	3,848
2023-03-06	45.420	47.550	45.420	46.880	46.880	716
2023-03-03	44.200	45.420	44.200	45.420	45.420	932
2023-03-02	44.250	44.250	44.200	44.200	44.200	200
2023-03-01	45.090	45.090	44.100	44.100	44.100	1,600
2023-02-28	43.470	43.470	43.470	43.470	43.470	1
2023-02-27	44.030	44.030	44.030	44.030	44.030	20
2023-02-24	41.840	41.840	41.150	41.300	41.300	1,166
2023-02-23	42.320	42.320	41.800	41.800	41.800	124
2023-02-22	42.510	42.510	42.510	42.510	42.510	0
2023-02-17	42.580	42.580	42.510	42.510	42.510	6
2023-02-16	43.560	43.560	43.560	43.560	43.560	0
2023-02-15	43.560	43.560	43.560	43.560	43.560	10
2023-02-14	43.330	43.330	43.330	43.330	43.330	100
2023-02-13	44.550	44.550	44.040	44.040	44.040	61
2023-02-10	42.880	42.880	42.880	42.880	42.880	0
2023-02-08	45.680	45.680	45.620	45.620	45.620	291
2023-02-07	46.980	46.980	45.690	45.690	45.690	601
2023-02-06	46.500	46.930	46.500	46.930	46.930	401
2023-02-03	45.800	45.800	45.800	45.800	45.800	0
2023-02-02	46.050	46.050	45.800	45.800	45.800	14
2023-02-01	45.050	46.050	45.050	46.050	46.050	1,340
2023-01-31	44.770	44.770	44.760	44.760	44.760	354
2023-01-30	43.400	43.400	43.400	43.400	43.400	1,000
2023-01-27	41.970	42.400	41.970	42.400	42.400	102
2023-01-26	41.600	41.600	41.600	41.600	41.600	0
2023-01-25	43.380	43.470	41.600	41.600	41.600	145
2023-01-24	44.420	45.090	44.420	45.090	45.090	70
2023-01-23	46.620	48.000	45.980	47.700	47.700	154
2023-01-20	47.160	47.400	45.800	45.980	45.980	235
2023-01-19	48.870	48.870	48.070	48.070	48.070	510
2023-01-18	50.950	50.950	50.950	50.950	50.950	6
2023-01-17	52.270	52.500	52.240	52.240	52.240	900
2023-01-16	48.550	48.550	48.550	48.550	48.550	0
2023-01-13	48.550	48.550	48.550	48.550	48.550	0
2023-01-12	49.700	49.700	48.550	48.550	48.550	25
2023-01-11	48.600	49.600	48.600	49.600	49.600	981
2023-01-10	47.340	47.900	47.340	47.860	47.860	835
2023-01-09	49.950	49.950	48.050	48.050	48.050	1,070
2023-01-06	51.500	51.500	48.750	49.190	49.190	2,666
2023-01-05	54.330	54.330	51.380	51.380	51.380	1,830
2023-01-04	55.550	55.880	54.780	54.780	54.780	330
2023-01-03	55.470	55.470	55.070	55.070	55.070	279
2023-01-02	57.090	57.090	57.090	57.090	57.090	0
2022-12-29	57.310	57.310	57.090	57.090	57.090	9
2022-12-28	58.530	58.530	57.650	57.650	57.650	20
2022-12-27	58.830	59.020	58.770	58.770	58.770	133
2022-12-26	60.340	60.340	60.340	60.340	60.340	0
2022-12-23	60.340	60.340	60.340	60.340	60.340	44
2022-12-22	60.690	60.850	60.690	60.850	60.850	1,176
2022-12-21	63.700	63.700	62.150	62.150	62.150	757
2022-12-20	63.700	64.070	63.070	63.820	63.820	711
2022-12-19	65.960	65.960	64.250	64.250	64.250	77
2022-12-16	70.280	70.280	70.280	70.280	70.280	0
2022-12-15	70.280	70.280	70.280	70.280	70.280	0

← NewerPage 16 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.