Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 710.00
+62.00 (9.57%)
At close: Aug 22, 2025, 2:00 PM CST
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 666.00 | 713.00 | 666.00 | 710.00 | - | 9.57% | 3,050 |
| Aug 21, 2025 | 650.00 | 650.00 | 648.00 | 648.00 | - | -3.28% | 26 |
| Aug 20, 2025 | 678.00 | 678.00 | 668.00 | 670.00 | - | -1.29% | 1,096 |
| Aug 19, 2025 | 690.00 | 690.00 | 675.00 | 678.79 | - | 0.71% | 1,274 |
| Aug 18, 2025 | 692.00 | 697.00 | 673.00 | 674.00 | - | 3.21% | 11,805 |
| Aug 15, 2025 | 611.00 | 690.00 | 610.00 | 653.04 | - | 9.02% | 12,861 |
| Aug 14, 2025 | 629.00 | 629.00 | 590.00 | 599.00 | - | -6.41% | 7,847 |
| Aug 13, 2025 | 629.00 | 647.00 | 629.00 | 640.00 | - | 3.05% | 900 |
| Aug 12, 2025 | 616.00 | 625.00 | 616.00 | 621.06 | - | 1.98% | 678 |
| Aug 11, 2025 | 628.00 | 630.00 | 607.00 | 609.00 | - | 0.98% | 480 |
| Aug 8, 2025 | 602.20 | 605.00 | 586.50 | 603.10 | - | 1.90% | 773 |
| Aug 7, 2025 | 597.50 | 598.10 | 591.00 | 591.83 | - | 5.65% | 237 |
| Aug 6, 2025 | 590.00 | 590.00 | 558.01 | 560.18 | - | -6.64% | 1,542 |
| Aug 5, 2025 | 596.00 | 600.00 | 590.00 | 600.00 | - | 0.50% | 163 |
| Aug 4, 2025 | 595.00 | 597.20 | 592.00 | 597.03 | - | 0.38% | 551 |
| Aug 1, 2025 | 600.00 | 605.00 | 594.78 | 594.78 | - | -1.64% | 1,487 |
| Jul 31, 2025 | 622.50 | 622.50 | 602.50 | 604.72 | - | -3.24% | 644 |
| Jul 30, 2025 | 620.01 | 644.00 | 620.01 | 625.00 | - | -0.80% | 823 |
| Jul 29, 2025 | 656.00 | 656.00 | 627.70 | 630.01 | - | -3.08% | 3,273 |
| Jul 28, 2025 | 657.00 | 661.00 | 650.00 | 650.00 | - | -1.12% | 585 |
| Jul 25, 2025 | 661.00 | 661.01 | 650.00 | 657.37 | - | -0.39% | 341 |
| Jul 24, 2025 | 690.00 | 690.00 | 650.00 | 659.96 | - | -2.13% | 5,099 |
| Jul 23, 2025 | 770.00 | 770.00 | 666.50 | 674.29 | - | -15.17% | 14,117 |
| Jul 22, 2025 | 770.00 | 800.00 | 770.00 | 794.86 | - | 6.49% | 2,171 |
| Jul 21, 2025 | 750.00 | 750.00 | 738.00 | 746.40 | - | 0.86% | 204 |
| Jul 18, 2025 | 725.00 | 745.00 | 725.00 | 740.00 | - | 1.65% | 196 |
| Jul 17, 2025 | 734.00 | 745.00 | 725.00 | 728.00 | - | -0.27% | 1,549 |
| Jul 16, 2025 | 740.00 | 740.00 | 730.00 | 730.00 | - | -3.44% | 705 |
| Jul 15, 2025 | 787.00 | 787.00 | 755.00 | 756.00 | - | -2.45% | 187 |
| Jul 14, 2025 | 775.00 | 775.00 | 775.00 | 775.00 | - | - | - |
| Jul 11, 2025 | 790.00 | 790.00 | 775.00 | 775.00 | - | -3.25% | 69 |
| Jul 10, 2025 | 810.00 | 812.00 | 801.00 | 801.00 | - | 0.38% | 118 |
| Jul 9, 2025 | 740.00 | 798.00 | 740.00 | 798.00 | - | 3.64% | 302 |
| Jul 8, 2025 | 770.00 | 770.00 | 747.00 | 770.00 | - | -3.14% | 587 |
| Jul 7, 2025 | 790.00 | 795.00 | 790.00 | 795.00 | - | -0.63% | 22,253 |
| Jul 4, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | - |
| Jul 3, 2025 | 800.00 | 806.00 | 800.00 | 800.00 | - | 4.19% | 520 |
| Jul 2, 2025 | 775.00 | 779.00 | 767.80 | 767.80 | - | 0.01% | 1,235 |
| Jul 1, 2025 | 760.00 | 767.70 | 730.00 | 767.70 | - | 1.68% | 5,119 |
| Jun 30, 2025 | 750.00 | 765.00 | 745.01 | 755.00 | - | 0.48% | 20,844 |
| Jun 27, 2025 | 824.98 | 824.98 | 748.00 | 751.40 | - | -6.76% | 568 |
| Jun 26, 2025 | 750.00 | 810.00 | 750.00 | 805.92 | - | 12.01% | 2,615 |
| Jun 25, 2025 | 709.70 | 725.00 | 700.00 | 719.50 | - | -0.76% | 738 |
| Jun 24, 2025 | 672.50 | 725.00 | 672.50 | 725.00 | - | 8.65% | 602 |
| Jun 23, 2025 | 681.00 | 681.00 | 667.00 | 667.25 | - | -3.09% | 1,322 |
| Jun 20, 2025 | 700.00 | 700.00 | 687.00 | 688.50 | - | -0.07% | 232 |
| Jun 19, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | - | - | - |
| Jun 18, 2025 | 660.00 | 690.00 | 660.00 | 689.00 | - | 3.60% | 461 |
| Jun 17, 2025 | 755.00 | 755.00 | 630.01 | 665.08 | - | -22.93% | 3,550 |
| Jun 16, 2025 | 876.00 | 876.00 | 844.00 | 863.00 | - | -1.54% | 255 |