Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	66.340	66.340	66.340	66.340	66.340	2
2022-09-16	65.700	66.340	65.700	66.340	66.340	2,034
2022-09-15	66.430	66.430	65.160	65.160	65.160	3,411
2022-09-14	63.100	65.240	63.100	65.240	65.240	702
2022-09-13	60.900	63.650	60.900	63.050	63.050	555
2022-09-12	62.010	62.840	62.010	62.840	62.840	52
2022-09-09	61.490	62.910	61.490	62.910	62.910	88
2022-09-08	66.890	66.890	65.840	65.840	65.840	488
2022-09-06	61.500	62.200	58.850	62.080	62.080	2,180
2022-09-05	58.480	58.480	58.480	58.480	58.480	0
2022-09-02	58.480	58.480	58.480	58.480	58.480	5
2022-09-01	59.880	59.880	57.310	58.480	58.480	30
2022-08-31	60.600	60.600	58.460	59.880	59.880	2,203
2022-08-30	58.190	58.400	57.830	57.830	57.830	2,001
2022-08-29	57.490	57.540	57.490	57.540	57.540	1,016
2022-08-26	61.680	61.680	58.850	58.850	58.850	607
2022-08-25	61.560	61.560	59.880	60.630	60.630	223
2022-08-24	59.040	60.360	58.690	60.360	60.360	4,001
2022-08-23	57.490	58.800	57.490	58.800	58.800	91
2022-08-22	56.640	58.800	56.640	58.400	58.400	1,606
2022-08-19	59.530	59.530	58.440	58.440	58.440	313
2022-08-18	61.740	61.740	61.090	61.090	61.090	190
2022-08-17	60.480	61.320	60.480	61.150	61.150	926
2022-08-16	60.480	61.470	59.640	59.640	59.640	2,195
2022-08-15	60.350	61.500	60.350	61.500	61.500	650
2022-08-12	60.780	60.780	60.780	60.780	60.780	6
2022-08-11	61.560	61.560	60.240	60.240	60.240	87
2022-08-10	60.320	61.150	60.320	61.150	61.150	916
2022-08-09	59.550	60.360	59.550	60.360	60.360	59
2022-08-08	63.000	63.000	58.930	58.930	58.930	85
2022-08-05	61.000	62.160	61.000	62.160	62.160	325
2022-08-04	61.000	61.970	60.820	61.970	61.970	218
2022-08-03	60.840	61.320	59.520	61.210	61.210	1,860
2022-08-02	60.470	62.650	60.470	62.600	62.600	173
2022-08-01	59.400	59.400	58.630	58.630	58.630	1,750
2022-07-29	58.850	59.240	58.770	58.770	58.770	229
2022-07-28	56.030	56.030	55.770	55.880	55.880	379
2022-07-27	53.440	53.440	53.440	53.440	53.440	18
2022-07-26	46.080	46.080	46.080	46.080	46.080	1
2022-07-25	46.840	46.840	46.840	46.840	46.840	10
2022-07-22	47.730	47.730	47.730	47.730	47.730	0
2022-07-21	47.700	47.730	47.700	47.730	47.730	1,004
2022-07-20	47.610	47.750	47.610	47.750	47.750	545
2022-07-19	45.540	45.540	45.540	45.540	45.540	10
2022-07-18	45.200	45.200	45.200	45.200	45.200	5
2022-07-15	41.670	41.670	41.670	41.670	41.670	8
2022-07-14	42.800	42.800	42.610	42.610	42.610	939
2022-07-13	41.660	42.230	41.660	42.230	42.230	214
2022-07-12	40.840	40.900	40.840	40.900	40.900	1,208
2022-07-11	46.260	46.260	44.250	44.250	44.250	18
2022-07-08	45.610	46.040	45.610	46.040	46.040	662
2022-07-07	44.240	44.240	44.240	44.240	44.240	9
2022-07-06	42.510	42.510	42.500	42.500	42.500	1,105
2022-07-05	40.160	41.300	40.160	41.300	41.300	1,206
2022-07-04	41.050	41.050	41.050	41.050	41.050	0
2022-07-01	41.050	41.050	41.050	41.050	41.050	14
2022-06-30	39.600	41.200	39.600	40.840	40.840	3,216
2022-06-29	38.600	38.600	38.600	38.600	38.600	2
2022-06-28	39.690	39.980	39.690	39.980	39.980	2,761
2022-06-27	43.500	43.500	43.380	43.380	43.380	18

← NewerPage 18 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.