Enphase Energy, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	37.800	38.080	37.800	38.080	38.080	203
2022-03-28	32.270	32.270	32.270	32.270	32.270	0
2022-03-25	32.270	32.270	32.270	32.270	32.270	0
2022-03-24	32.270	32.270	32.270	32.270	32.270	0
2022-03-23	32.270	32.270	32.270	32.270	32.270	0
2022-03-22	32.270	32.270	32.270	32.270	32.270	0
2022-03-21	32.270	32.270	32.270	32.270	32.270	0
2022-03-18	32.270	32.270	32.270	32.270	32.270	0
2022-03-17	32.270	32.270	32.270	32.270	32.270	0
2022-03-16	32.270	32.270	32.270	32.270	32.270	0
2022-03-15	32.270	32.270	32.270	32.270	32.270	0
2022-03-14	32.270	32.270	32.270	32.270	32.270	1
2022-03-11	32.780	32.780	32.780	32.780	32.780	0
2022-03-10	32.780	32.780	32.780	32.780	32.780	9
2022-03-09	32.790	32.790	32.790	32.790	32.790	0
2022-03-08	32.790	32.790	32.790	32.790	32.790	0
2022-03-07	32.800	32.800	32.790	32.790	32.790	11
2022-03-04	32.110	32.110	32.110	32.110	32.110	0
2022-03-03	32.970	32.970	32.110	32.110	32.110	17
2022-03-02	27.060	27.060	27.060	27.060	27.060	0
2022-02-25	27.060	27.060	27.060	27.060	27.060	0
2022-02-24	27.060	27.060	27.060	27.060	27.060	0
2022-02-23	27.060	27.060	27.060	27.060	27.060	0
2022-02-22	28.140	28.140	27.060	27.060	27.060	5
2022-02-21	28.880	28.880	28.880	28.880	28.880	0
2022-02-18	28.880	28.880	28.880	28.880	28.880	0
2022-02-17	28.475	28.475	28.475	28.475	28.475	0
2022-02-16	31.620	31.620	31.620	31.620	31.620	0
2022-02-15	31.890	31.890	31.890	31.890	31.890	0
2022-02-14	30.030	30.030	30.030	30.030	30.030	0
2022-02-11	30.600	30.600	30.600	30.600	30.600	0
2022-02-10	32.410	32.410	32.410	32.410	32.410	0
2022-02-09	33.750	33.750	33.750	33.750	33.750	0
2022-02-08	30.540	30.540	30.540	30.540	30.540	0
2022-02-07	29.460	29.460	29.460	29.460	29.460	0
2022-02-04	30.090	30.090	30.090	30.090	30.090	0
2022-02-03	28.050	28.050	28.050	28.050	28.050	0
2022-02-02	29.400	29.400	29.400	29.400	29.400	0
2022-02-01	29.835	29.835	29.835	29.835	29.835	0

← NewerPage 20 of 20 · 1,179 trading days

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.