Enphase Energy, Inc. (BVL:ENPH)
Peru · Delayed Price · Currency is PEN · Price in USD 32.28
-1.78 (-5.23%)
At close: Oct 29, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -5.23% | 160 |
| Oct 28, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 23, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 21, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 20, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 16, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 15, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 14, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 13, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 10, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 9, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 7, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 6, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 3, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 2, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Oct 1, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 30, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 29, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 26, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 25, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 23, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 19, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 18, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 16, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 15, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 12, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 11, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 10, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 9, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 8, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 5, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 4, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 3, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 2, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Sep 1, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 29, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 28, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 27, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 26, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 25, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 22, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - | - |
| Aug 21, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -21.16% | 114 |
| Aug 20, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |