Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	70.280	70.280	70.280	70.280	70.280	0
2022-12-14	70.280	70.280	70.280	70.280	70.280	252
2022-12-13	68.270	69.400	68.270	69.400	69.400	800
2022-12-12	67.430	68.270	67.430	68.270	68.270	26
2022-12-09	67.250	67.250	67.250	67.250	67.250	0
2022-12-08	67.250	67.250	67.250	67.250	67.250	290
2022-12-07	64.870	65.550	64.870	65.550	65.550	141
2022-12-06	67.600	67.600	64.770	64.870	64.870	1,658
2022-12-05	70.420	71.400	69.860	70.340	70.340	1,249
2022-12-02	66.130	70.290	66.130	69.950	69.950	1,552
2022-12-01	65.050	65.050	65.050	65.050	65.050	0
2022-11-30	65.050	65.050	65.050	65.050	65.050	0
2022-11-29	65.050	65.050	65.050	65.050	65.050	500
2022-11-28	66.750	66.750	66.750	66.750	66.750	144
2022-11-25	69.500	69.500	68.930	68.930	68.930	673
2022-11-24	68.310	68.310	68.310	68.310	68.310	9
2022-11-23	67.040	67.040	67.040	67.040	67.040	0
2022-11-22	67.040	67.040	67.040	67.040	67.040	500
2022-11-21	67.080	67.080	67.080	67.080	67.080	0
2022-11-18	67.600	69.180	67.080	67.080	67.080	2,252
2022-11-17	67.080	67.080	67.080	67.080	67.080	0
2022-11-16	63.600	67.080	63.600	67.080	67.080	4,684
2022-11-14	64.080	64.080	63.490	63.490	63.490	297
2022-11-11	63.820	63.820	62.550	62.550	62.550	6,023
2022-11-10	59.500	59.500	59.500	59.500	59.500	0
2022-11-09	59.520	59.790	59.500	59.500	59.500	42,065
2022-11-08	57.200	57.420	57.090	57.310	57.310	1,878
2022-11-07	55.480	55.480	55.480	55.480	55.480	627
2022-11-04	60.000	60.000	54.930	54.930	54.930	744
2022-11-03	59.520	61.440	59.520	61.440	61.440	303
2022-11-01	65.000	65.000	61.900	61.900	61.900	2,291
2022-10-31	63.000	63.300	63.000	63.300	63.300	2,540
2022-10-28	63.930	64.250	63.930	64.250	64.250	770
2022-10-27	65.600	65.600	65.300	65.550	65.550	680
2022-10-26	61.870	64.500	61.870	63.100	63.100	2,041
2022-10-25	55.370	56.870	55.370	56.870	56.870	900
2022-10-24	50.580	50.580	50.580	50.580	50.580	0
2022-10-21	50.580	50.580	50.580	50.580	50.580	4
2022-10-20	50.000	50.580	50.000	50.580	50.580	362
2022-10-19	51.920	51.920	51.920	51.920	51.920	0
2022-10-18	51.920	51.920	51.920	51.920	51.920	0
2022-10-17	51.920	51.920	51.920	51.920	51.920	5
2022-10-14	50.170	50.170	50.170	50.170	50.170	150
2022-10-13	50.180	50.180	50.180	50.180	50.180	10
2022-10-11	52.260	52.260	52.260	52.260	52.260	0
2022-10-10	52.260	52.260	52.260	52.260	52.260	10
2022-10-07	53.940	53.940	53.940	53.940	53.940	0
2022-10-06	53.460	53.940	53.460	53.940	53.940	94
2022-10-05	60.100	60.100	52.200	52.330	52.330	1,228
2022-10-04	60.110	60.110	60.110	60.110	60.110	500
2022-10-03	59.870	59.870	58.920	58.920	58.920	2,817
2022-09-30	59.900	59.900	59.870	59.870	59.870	106
2022-09-29	59.650	59.650	59.650	59.650	59.650	6
2022-09-28	61.750	62.300	61.750	62.300	62.300	1,138
2022-09-27	60.960	61.580	60.960	61.490	61.490	3,906
2022-09-26	60.300	60.300	60.200	60.200	60.200	1,002
2022-09-23	57.240	58.150	57.240	58.150	58.150	184
2022-09-22	61.240	61.240	58.310	58.310	58.310	4,822
2022-09-21	61.590	64.510	61.590	63.820	63.820	1,209
2022-09-20	64.500	64.500	64.500	64.500	64.500	2

← NewerPage 17 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.