Enphase Energy, Inc. (BMV:ENPH)
Mexico · Delayed Price · Currency is MXN 691.00
-36.00 (-4.95%)
At close: Jul 20, 2026
BMV:ENPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 727.00 | 727.00 | 683.02 | 691.00 | 691.00 | -4.95% | 341 |
| Jul 17, 2026 | 723.89 | 738.00 | 697.00 | 727.00 | 727.00 | 1.68% | 165 |
| Jul 16, 2026 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | -6.78% | 265 |
| Jul 15, 2026 | 802.90 | 802.90 | 741.00 | 767.00 | 767.00 | -1.92% | 502 |
| Jul 14, 2026 | 778.00 | 783.52 | 776.00 | 782.00 | 782.00 | 4.55% | 3,191 |
| Jul 13, 2026 | 764.00 | 764.00 | 745.00 | 748.00 | 748.00 | -5.15% | 837 |
| Jul 10, 2026 | 788.60 | 788.60 | 788.60 | 788.60 | 788.60 | -0.18% | 3,206 |
| Jul 9, 2026 | 790.00 | 800.00 | 788.00 | 790.00 | 790.00 | 6.61% | 643 |
| Jul 8, 2026 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | -0.54% | 16 |
| Jul 7, 2026 | 760.00 | 760.00 | 738.00 | 745.00 | 745.00 | -5.38% | 144 |
| Jul 6, 2026 | 772.00 | 787.40 | 770.00 | 787.40 | 787.40 | 5.69% | 44 |
| Jul 2, 2026 | 785.70 | 785.70 | 745.00 | 745.00 | 745.00 | -10.28% | 292 |
| Jul 1, 2026 | 827.00 | 830.40 | 827.00 | 830.40 | 830.40 | -5.10% | 248 |
| Jun 30, 2026 | 860.00 | 875.00 | 852.00 | 875.00 | 875.00 | 4.42% | 1,127 |
| Jun 29, 2026 | 841.00 | 841.00 | 838.00 | 838.00 | 838.00 | 1.27% | 772 |
| Jun 26, 2026 | 827.50 | 827.50 | 827.50 | 827.50 | 827.50 | 0.42% | 253 |
| Jun 25, 2026 | 796.00 | 824.00 | 796.00 | 824.00 | 824.00 | -3.17% | 47 |
| Jun 24, 2026 | 860.00 | 860.00 | 840.00 | 851.00 | 851.00 | 2.53% | 470 |
| Jun 23, 2026 | 867.11 | 867.11 | 830.00 | 830.00 | 830.00 | -8.14% | 204 |
| 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% | 854 |
| 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 |