Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 563.13
+2.36 (0.42%)
At close: Oct 31, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 567.00 | 574.15 | 561.00 | 563.13 | - | 0.42% | 7,670 |
| Oct 30, 2025 | 573.00 | 573.00 | 556.50 | 560.77 | - | -2.20% | 2,491 |
| Oct 29, 2025 | 650.00 | 650.00 | 571.00 | 573.39 | - | -16.02% | 6,814 |
| Oct 28, 2025 | 680.00 | 683.00 | 675.00 | 682.74 | - | 0.40% | 2,995 |
| Oct 27, 2025 | 670.00 | 680.00 | 669.50 | 680.00 | - | 0.15% | 99 |
| Oct 24, 2025 | 679.00 | 679.01 | 670.00 | 679.01 | - | 4.75% | 98 |
| Oct 23, 2025 | 650.00 | 655.00 | 648.19 | 648.19 | - | -2.23% | 72 |
| Oct 22, 2025 | 658.00 | 663.00 | 645.00 | 663.00 | - | -3.02% | 148 |
| Oct 21, 2025 | 695.00 | 695.00 | 683.00 | 683.65 | - | -0.34% | 613 |
| Oct 20, 2025 | 695.00 | 704.00 | 686.01 | 686.01 | - | 3.16% | 708 |
| Oct 17, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | - | -3.62% | 61 |
| Oct 16, 2025 | 682.00 | 692.50 | 682.00 | 690.00 | - | -0.43% | 95 |
| Oct 15, 2025 | 701.00 | 705.00 | 689.26 | 693.00 | - | 1.61% | 132 |
| Oct 14, 2025 | 647.00 | 682.00 | 647.00 | 682.00 | - | 6.10% | 1,163 |
| Oct 13, 2025 | 652.59 | 653.60 | 640.00 | 642.77 | - | 2.84% | 1,481 |
| Oct 10, 2025 | 700.00 | 700.00 | 624.80 | 625.00 | - | -7.68% | 5,005 |
| Oct 9, 2025 | 678.00 | 716.80 | 677.00 | 677.00 | - | 2.88% | 277 |
| Oct 8, 2025 | 690.00 | 690.00 | 655.00 | 658.05 | - | -1.34% | 211 |
| Oct 7, 2025 | 665.00 | 668.00 | 665.00 | 667.00 | - | -1.97% | 2,561 |
| Oct 6, 2025 | 680.00 | 680.40 | 678.00 | 680.40 | - | 0.80% | 15 |
| Oct 3, 2025 | 707.69 | 707.69 | 675.00 | 675.00 | - | -2.17% | 658 |
| Oct 2, 2025 | 700.00 | 700.00 | 687.40 | 690.00 | - | 1.32% | 646 |
| Oct 1, 2025 | 674.40 | 681.20 | 661.00 | 680.98 | - | 2.05% | 404 |
| Sep 30, 2025 | 650.50 | 667.27 | 645.99 | 667.27 | - | 0.70% | 270 |
| Sep 29, 2025 | 667.50 | 670.00 | 662.60 | 662.62 | - | -0.69% | 825 |
| Sep 26, 2025 | 675.00 | 675.00 | 664.00 | 667.24 | - | -2.86% | 70 |
| Sep 25, 2025 | 702.00 | 702.00 | 674.50 | 686.86 | - | -2.16% | 288 |
| Sep 24, 2025 | 695.00 | 716.30 | 695.00 | 702.00 | - | 1.59% | 3,160 |
| Sep 23, 2025 | 750.00 | 750.00 | 690.00 | 691.02 | - | -7.12% | 6,088 |
| Sep 22, 2025 | 720.00 | 746.17 | 720.00 | 744.00 | - | 4.64% | 3,475 |
| Sep 19, 2025 | 705.01 | 715.00 | 705.00 | 711.00 | - | 0.43% | 747 |
| Sep 18, 2025 | 697.00 | 708.00 | 690.00 | 707.93 | - | 1.13% | 24,582 |
| Sep 17, 2025 | 712.00 | 731.00 | 700.00 | 700.00 | - | - | 322 |
| Sep 15, 2025 | 694.44 | 700.00 | 694.40 | 700.00 | - | 1.01% | 138 |
| Sep 12, 2025 | 709.00 | 709.00 | 691.50 | 693.00 | - | -0.22% | 675 |
| Sep 11, 2025 | 690.00 | 720.00 | 690.00 | 694.53 | - | 0.66% | 5,954 |
| Sep 10, 2025 | 717.00 | 725.00 | 690.00 | 690.00 | - | -1.44% | 6,976 |
| Sep 9, 2025 | 726.50 | 726.50 | 698.00 | 700.06 | - | -2.04% | 5,350 |
| Sep 8, 2025 | 715.00 | 725.00 | 710.00 | 714.64 | - | -3.69% | 317 |
| Sep 5, 2025 | 715.00 | 742.00 | 700.00 | 742.00 | - | 10.67% | 356 |
| Sep 4, 2025 | 675.00 | 675.00 | 670.45 | 670.45 | - | -4.36% | 28 |
| Sep 3, 2025 | 700.00 | 701.00 | 700.00 | 701.00 | - | 0.46% | 64 |
| Sep 2, 2025 | 678.16 | 697.76 | 676.60 | 697.76 | - | 2.61% | 1,267 |
| Sep 1, 2025 | 693.00 | 693.00 | 680.00 | 680.00 | - | -1.88% | 111 |
| Aug 29, 2025 | 720.00 | 720.00 | 693.00 | 693.00 | - | -1.00% | 464 |
| Aug 28, 2025 | 690.00 | 705.00 | 690.00 | 700.00 | - | -0.14% | 1,673 |
| Aug 27, 2025 | 701.00 | 701.00 | 700.00 | 701.00 | - | -1.82% | 937 |
| Aug 26, 2025 | 719.00 | 725.00 | 714.00 | 714.00 | - | 0.36% | 204 |
| Aug 25, 2025 | 700.00 | 715.00 | 697.00 | 711.43 | - | 0.20% | 180 |
| Aug 22, 2025 | 666.00 | 713.00 | 666.00 | 710.00 | - | 9.57% | 3,050 |