Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	41.390	41.390	41.390	41.390	41.390	10
2022-06-23	41.540	41.540	41.540	41.540	41.540	1
2022-06-22	39.840	39.840	39.840	39.840	39.840	6
2022-06-21	39.760	40.440	39.680	40.150	40.150	2,566
2022-06-20	38.250	38.250	38.250	38.250	38.250	0
2022-06-17	38.750	38.750	38.250	38.250	38.250	308
2022-06-15	38.290	38.390	38.290	38.390	38.390	303
2022-06-14	36.640	36.640	36.640	36.640	36.640	8
2022-06-13	35.600	36.180	35.580	36.180	36.180	615
2022-06-10	38.720	39.200	38.640	39.200	39.200	55
2022-06-09	39.870	40.110	39.870	40.110	40.110	331
2022-06-08	39.700	39.700	39.650	39.650	39.650	504
2022-06-07	40.640	40.740	40.500	40.500	40.500	410
2022-06-06	40.390	40.390	39.690	39.690	39.690	3
2022-06-03	38.080	38.080	38.080	38.080	38.080	0
2022-06-02	38.010	38.080	38.010	38.080	38.080	310
2022-06-01	35.560	35.560	35.560	35.560	35.560	15
2022-05-31	35.140	35.140	35.140	35.140	35.140	9
2022-05-30	34.440	34.440	34.440	34.440	34.440	0
2022-05-27	34.440	34.440	34.440	34.440	34.440	0
2022-05-26	34.700	34.700	34.440	34.440	34.440	1,203
2022-05-25	32.890	32.890	32.890	32.890	32.890	8
2022-05-24	30.940	30.940	30.940	30.940	30.940	2
2022-05-23	31.780	31.780	31.780	31.780	31.780	1
2022-05-20	31.960	31.960	31.920	31.920	31.920	4,703
2022-05-19	33.120	33.120	33.120	33.120	33.120	9
2022-05-18	31.330	31.330	31.330	31.330	31.330	1
2022-05-17	30.980	31.320	30.980	31.320	31.320	13,848
2022-05-16	31.980	31.980	30.540	30.540	30.540	19
2022-05-13	28.560	32.140	28.560	32.140	32.140	33
2022-05-12	28.860	28.860	28.860	28.860	28.860	11
2022-05-11	28.200	28.200	28.200	28.200	28.200	6
2022-05-10	31.260	31.260	31.260	31.260	31.260	9
2022-05-09	30.450	30.450	30.450	30.450	30.450	4
2022-05-06	35.070	35.070	33.390	33.390	33.390	2,509
2022-05-05	37.000	37.000	35.760	35.760	35.760	1,016
2022-05-04	35.630	37.460	35.630	37.460	37.460	126
2022-05-03	35.200	35.200	35.140	35.140	35.140	505
2022-05-02	31.970	31.970	31.970	31.970	31.970	0
2022-04-29	33.290	33.290	31.970	31.970	31.970	1,017
2022-04-28	31.950	32.900	31.950	32.900	32.900	1,025
2022-04-27	33.000	33.000	33.000	33.000	33.000	19
2022-04-26	30.660	30.660	30.660	30.660	30.660	2
2022-04-25	31.190	31.190	30.120	30.120	30.120	3,280
2022-04-22	29.900	29.900	29.900	29.900	29.900	5
2022-04-20	33.050	33.050	33.050	33.050	33.050	10
2022-04-19	36.380	36.380	36.380	36.380	36.380	2
2022-04-18	35.480	35.480	35.480	35.480	35.480	31
2022-04-14	35.700	35.700	35.700	35.700	35.700	1
2022-04-13	34.510	36.400	34.510	36.400	36.400	104
2022-04-12	35.070	35.070	35.070	35.070	35.070	105
2022-04-11	35.420	35.420	35.420	35.420	35.420	4
2022-04-08	36.880	36.880	36.880	36.880	36.880	7
2022-04-07	40.850	40.850	40.100	40.570	40.570	201
2022-04-06	38.000	38.640	38.000	38.640	38.640	57
2022-04-05	40.100	40.100	39.360	39.360	39.360	28
2022-04-04	39.680	39.920	39.680	39.840	39.840	4,785
2022-04-01	38.300	38.300	38.300	38.300	38.300	100
2022-03-31	37.680	38.960	37.680	38.960	38.960	25
2022-03-30	38.370	38.720	37.680	37.680	37.680	1,424

← NewerPage 19 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.