Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 903.50
+6.99 (0.78%)
At close: Jun 22, 2026
BMV:ENPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 939.00 | 950.20 | 903.50 | 903.50 | 903.50 | 0.78% | 102 |
| Jun 18, 2026 | 895.00 | 896.51 | 895.00 | 896.51 | 896.51 | 1.53% | 1,222 |
| Jun 16, 2026 | 921.56 | 921.56 | 883.00 | 883.00 | 883.00 | -1.89% | 984 |
| Jun 15, 2026 | 910.00 | 910.00 | 877.00 | 900.00 | 900.00 | -3.69% | 466 |
| Jun 12, 2026 | 934.45 | 934.45 | 934.45 | 934.45 | 934.45 | -0.91% | 39 |
| Jun 11, 2026 | 905.50 | 943.00 | 905.50 | 943.00 | 943.00 | 5.96% | 122 |
| Jun 10, 2026 | 920.00 | 920.00 | 890.00 | 890.00 | 890.00 | -1.00% | 41 |
| Jun 9, 2026 | 1,000.00 | 1,000.00 | 865.00 | 899.00 | 899.00 | -11.51% | 340 |
| Jun 8, 2026 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.90 | 1,015.90 | 1.59% | 853 |
| Jun 5, 2026 | 1,168.00 | 1,168.00 | 990.00 | 999.99 | 999.99 | -16.34% | 11,980 |
| Jun 4, 2026 | 1,228.00 | 1,228.00 | 1,148.00 | 1,195.26 | 1,195.26 | 0.44% | 329 |
| Jun 3, 2026 | 1,226.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | -6.30% | 2,326 |
| Jun 2, 2026 | 1,157.00 | 1,270.00 | 1,149.00 | 1,270.00 | 1,270.00 | 14.31% | 491 |
| Jun 1, 2026 | 1,095.00 | 1,130.00 | 1,095.00 | 1,111.00 | 1,111.00 | -9.01% | 194 |
| May 29, 2026 | 1,250.00 | 1,260.00 | 1,180.00 | 1,221.00 | 1,221.00 | 0.74% | 908 |
| May 28, 2026 | 1,200.00 | 1,232.00 | 1,200.00 | 1,212.00 | 1,212.00 | -1.46% | 313 |
| May 27, 2026 | 1,200.00 | 1,255.49 | 1,182.00 | 1,230.00 | 1,230.00 | 6.68% | 3,636 |
| May 26, 2026 | 1,142.00 | 1,189.75 | 1,140.00 | 1,153.00 | 1,153.00 | 4.82% | 1,621 |
| May 22, 2026 | 1,030.00 | 1,111.00 | 1,030.00 | 1,100.00 | 1,100.00 | 1.70% | 2,229 |
| May 21, 2026 | 954.00 | 1,086.00 | 954.00 | 1,081.56 | 1,081.56 | 18.03% | 2,157 |
| May 20, 2026 | 888.00 | 930.00 | 888.00 | 916.37 | 916.37 | 11.89% | 258 |
| May 19, 2026 | 827.80 | 827.80 | 819.00 | 819.00 | 819.00 | -4.32% | 86 |
| May 18, 2026 | 869.22 | 869.23 | 856.00 | 856.00 | 856.00 | -7.44% | 1,378 |
| May 15, 2026 | 826.00 | 934.00 | 826.00 | 924.79 | 924.79 | 12.10% | 16,000 |
| May 14, 2026 | 700.00 | 845.00 | 700.00 | 825.00 | 825.00 | 14.28% | 1,719 |
| May 13, 2026 | 668.00 | 737.00 | 663.00 | 721.93 | 721.93 | 11.07% | 3,859 |
| May 12, 2026 | 617.00 | 650.00 | 617.00 | 650.00 | 650.00 | -0.76% | 281 |
| May 11, 2026 | 625.00 | 675.00 | 625.00 | 655.01 | 655.01 | 4.80% | 4,750 |
| May 8, 2026 | 620.00 | 635.00 | 619.00 | 625.00 | 625.00 | -0.40% | 557 |
| May 7, 2026 | 632.40 | 632.40 | 627.50 | 627.50 | 627.50 | 2.20% | 194 |
| May 6, 2026 | 611.50 | 620.00 | 611.50 | 614.00 | 614.00 | -2.00% | 949 |
| May 5, 2026 | 580.00 | 628.70 | 580.00 | 626.50 | 626.50 | 10.88% | 1,293 |
| May 4, 2026 | 563.00 | 565.00 | 561.50 | 565.00 | 565.00 | -3.42% | 603 |
| Apr 30, 2026 | 563.00 | 585.00 | 563.00 | 585.00 | 585.00 | 7.14% | 721 |
| Apr 29, 2026 | 550.00 | 560.00 | 530.00 | 546.00 | 546.00 | -8.97% | 1,542 |
| Apr 28, 2026 | 608.70 | 608.70 | 598.00 | 599.81 | 599.81 | -2.13% | 12,725 |
| Apr 27, 2026 | 611.00 | 612.87 | 604.00 | 612.87 | 612.87 | -2.72% | 5,700 |
| Apr 24, 2026 | 620.00 | 630.00 | 619.50 | 630.00 | 630.00 | -0.79% | 1,901 |
| Apr 23, 2026 | 620.80 | 635.00 | 620.80 | 635.00 | 635.00 | 3.42% | 708 |
| Apr 22, 2026 | 600.00 | 614.00 | 600.00 | 614.00 | 614.00 | -0.16% | 420 |
| Apr 21, 2026 | 603.00 | 615.00 | 603.00 | 615.00 | 615.00 | 4.90% | 81 |
| Apr 20, 2026 | 577.00 | 593.00 | 577.00 | 586.25 | 586.25 | 3.72% | 2,890 |
| Apr 17, 2026 | 542.00 | 571.50 | 542.00 | 565.23 | 565.23 | 4.85% | 1,855 |
| Apr 16, 2026 | 561.00 | 561.00 | 539.00 | 539.10 | 539.10 | -2.86% | 95 |
| Apr 15, 2026 | 568.00 | 582.90 | 550.00 | 555.00 | 555.00 | 1.65% | 2,467 |
| Apr 14, 2026 | 556.00 | 556.00 | 546.00 | 546.00 | 546.00 | 1.11% | 276 |
| Apr 13, 2026 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | -0.37% | 332 |
| Apr 10, 2026 | 545.00 | 545.00 | 540.00 | 542.00 | 542.00 | -0.23% | 46 |
| Apr 9, 2026 | 546.00 | 553.10 | 540.00 | 543.24 | 543.24 | -4.86% | 312 |
| Apr 8, 2026 | 575.00 | 575.00 | 571.00 | 571.00 | 571.00 | 2.01% | 88 |