Enphase Energy(MX:ENPH)
MX$525.00+15.57 (+3.06%)
MX:ENPH
Enphase Energy historical prices
MX$525.00
At close:+15.57 (+3.06%)
Enphase Energy (ENPH) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | +3.06% | 106 | 0.15 |
| Nov 10, 2026 | 505.00 | 509.43 | 505.00 | 509.43 | 509.43 | -5.24% | 182 | 0.25 |
| Nov 09, 2026 | 535.00 | 540.44 | 521.00 | 539.00 | 539.00 | +0.26% | 138 | 0.19 |
| Nov 06, 2026 | 550.00 | 555.00 | 536.00 | 537.60 | 537.60 | -9.65% | 185 | 0.26 |
| Nov 05, 2026 | 595.00 | 595.00 | 530.00 | 595.00 | 595.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 595.99 | 595.99 | 590.00 | 595.00 | 595.00 | +4.57% | 86 | 0.12 |
| Nov 03, 2026 | 522.00 | 580.00 | 522.00 | 569.00 | 569.00 | +19.04% | 2,029 | 2.82 |
| Nov 02, 2026 | 478.00 | 478.00 | 460.00 | 478.00 | 478.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 476.00 | 478.00 | 460.00 | 478.00 | 478.00 | -1.15% | 759 | 1.01 |
| Oct 29, 2026 | 464.00 | 486.68 | 464.00 | 483.56 | 483.56 | -12.39% | 882 | 1.17 |
| Oct 28, 2026 | 490.00 | 490.00 | 457.00 | 462.00 | 462.00 | -16.29% | 5,546 | 8.33 |
| Oct 27, 2026 | 559.00 | 593.99 | 550.00 | 551.93 | 551.93 | -2.31% | 5,165 | 8.65 |
| Oct 26, 2026 | 565.00 | 570.00 | 565.00 | 565.00 | 565.00 | -4.56% | 316 | 0.53 |
| Oct 23, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | +1.66% | 12 | 0.02 |
| Oct 22, 2026 | 583.00 | 583.00 | 582.31 | 582.31 | 582.31 | -0.97% | 88 | 0.14 |
| Oct 21, 2026 | 588.00 | 603.00 | 588.00 | 588.00 | 588.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 573.00 | 589.12 | 573.00 | 588.00 | 588.00 | +5.00% | 129 | 0.21 |
| Oct 19, 2026 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | -2.61% | 124 | 0.20 |
| Oct 16, 2026 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | +1.95% | 196 | 0.32 |
| Oct 15, 2026 | 547.00 | 564.00 | 547.00 | 564.00 | 564.00 | +4.71% | 377 | 0.62 |
| Oct 14, 2026 | 570.00 | 570.00 | 536.00 | 538.61 | 538.61 | -7.61% | 1,045 | 1.77 |
| Oct 13, 2026 | 573.00 | 583.00 | 570.00 | 583.00 | 583.00 | +1.72% | 577 | 0.98 |
| Oct 12, 2026 | 579.00 | 580.00 | 573.00 | 573.14 | 573.14 | -2.86% | 287 | 0.49 |
| Oct 09, 2026 | 589.50 | 593.00 | 589.50 | 590.00 | 590.00 | -0.34% | 861 | 1.37 |
| Oct 08, 2026 | 600.00 | 600.00 | 586.00 | 592.00 | 592.00 | +0.34% | 495 | 0.78 |
| Oct 07, 2026 | 594.00 | 600.00 | 590.00 | 590.00 | 590.00 | -3.23% | 87 | 0.13 |
| Oct 06, 2026 | 602.33 | 610.00 | 602.33 | 609.70 | 609.70 | +1.11% | 1,026 | 1.52 |
| Oct 05, 2026 | 605.00 | 610.00 | 595.00 | 603.00 | 603.00 | -0.89% | 401 | 0.60 |
| Oct 02, 2026 | 608.40 | 618.00 | 608.00 | 608.40 | 608.40 | +1.06% | 201 | 0.30 |
| Oct 01, 2026 | 582.00 | 602.50 | 577.00 | 602.00 | 602.00 | +0.17% | 768 | 1.17 |
| Sep 30, 2026 | 605.00 | 607.00 | 601.00 | 601.00 | 601.00 | +4.31% | 1,006 | 1.57 |
| Sep 29, 2026 | 550.01 | 576.19 | 550.00 | 576.19 | 576.19 | +3.32% | 44 | 0.07 |
| Sep 28, 2026 | 556.00 | 561.00 | 556.00 | 557.70 | 557.70 | -2.92% | 241 | 0.37 |
| Sep 25, 2026 | 577.00 | 601.00 | 574.00 | 574.49 | 574.49 | -0.26% | 151 | 0.23 |
| Sep 24, 2026 | 560.00 | 583.00 | 558.00 | 576.00 | 576.00 | 0.00% | 305 | 0.46 |
| Sep 23, 2026 | 589.00 | 589.00 | 576.00 | 576.00 | 576.00 | -3.39% | 718 | 1.09 |
| Sep 22, 2026 | 598.00 | 598.00 | 596.00 | 596.21 | 596.21 | -1.13% | 10,074 | 20.09 |
| Sep 21, 2026 | 590.00 | 603.00 | 580.00 | 603.00 | 603.00 | +0.50% | 145 | 0.29 |
| Sep 18, 2026 | 595.50 | 601.00 | 591.00 | 600.00 | 600.00 | -3.85% | 1,111 | 2.26 |
| Sep 17, 2026 | 617.80 | 626.00 | 615.00 | 624.00 | 624.00 | -0.32% | 410 | 0.84 |
| Sep 16, 2026 | 626.00 | 634.00 | 626.00 | 626.00 | 626.00 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 634.00 | 634.00 | 626.00 | 626.00 | 626.00 | -0.32% | 53 | 0.10 |
| Sep 14, 2026 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | -1.57% | 92 | 0.18 |
| Sep 11, 2026 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | +1.92% | 12 | 0.02 |
| Sep 10, 2026 | 595.00 | 645.00 | 593.00 | 626.00 | 626.00 | +0.76% | 51 | 0.10 |
| Sep 09, 2026 | 626.50 | 631.00 | 617.00 | 621.28 | 621.28 | -5.95% | 825 | 1.61 |
| Sep 08, 2026 | 660.60 | 660.60 | 643.25 | 660.60 | 660.60 | +8.12% | 413 | 0.81 |
| Sep 07, 2026 | 611.00 | 645.00 | 611.00 | 611.00 | 611.00 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 605.00 | 611.10 | 603.00 | 611.00 | 611.00 | -0.49% | 548 | 1.08 |
| Sep 03, 2026 | 603.46 | 614.00 | 599.00 | 614.00 | 614.00 | +1.57% | 146 | 0.28 |
