Enphase Energy, Inc. (BMV:ENPH)
Mexico
· Delayed Price · Currency is MXN 555.00
+18.00 (3.35%)
At close: Dec 4, 2025
Enphase Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 546.09 | 555.00 | 530.00 | 555.00 | 555.00 | 3.35% | 113 |
| Dec 3, 2025 | 534.00 | 537.00 | 534.00 | 537.00 | 537.00 | 0.56% | 273 |
| Dec 2, 2025 | 534.00 | 540.00 | 534.00 | 534.00 | 534.00 | 0.75% | 175 |
| Nov 28, 2025 | 525.00 | 530.00 | 522.24 | 530.00 | 530.00 | 2.91% | 49 |
| Nov 26, 2025 | 516.00 | 516.10 | 515.00 | 515.00 | 515.00 | 0.39% | 129 |
| Nov 25, 2025 | 504.00 | 512.99 | 503.00 | 512.99 | 512.99 | 3.89% | 196 |
| Nov 24, 2025 | 495.00 | 498.00 | 493.80 | 493.80 | 493.80 | 0.78% | 697 |
| Nov 21, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | 20 |
| Nov 20, 2025 | 491.00 | 491.00 | 490.00 | 490.00 | 490.00 | -2.20% | 772 |
| Nov 19, 2025 | 509.00 | 515.00 | 499.09 | 501.00 | 501.00 | -1.12% | 2,455 |
| Nov 18, 2025 | 515.00 | 515.00 | 504.00 | 506.66 | 506.66 | -4.04% | 182 |
| Nov 14, 2025 | 530.00 | 531.00 | 528.00 | 528.00 | 528.00 | 0.28% | 52 |
| Nov 13, 2025 | 545.55 | 545.55 | 526.50 | 526.50 | 526.50 | -5.98% | 1,793 |
| Nov 12, 2025 | 563.00 | 564.01 | 560.00 | 560.00 | 560.00 | -1.95% | 3,892 |
| Nov 11, 2025 | 575.10 | 580.00 | 571.00 | 571.11 | 571.11 | -6.38% | 312 |
| Nov 10, 2025 | 567.00 | 610.00 | 567.00 | 610.00 | 610.00 | 12.34% | 922 |
| Nov 7, 2025 | 561.00 | 561.00 | 540.00 | 543.00 | 543.00 | -5.40% | 580 |
| Nov 6, 2025 | 595.00 | 595.00 | 574.00 | 574.00 | 574.00 | -3.53% | 6,554 |
| Nov 5, 2025 | 562.20 | 600.16 | 562.20 | 595.00 | 595.00 | 9.69% | 1,880 |
| Nov 4, 2025 | 560.00 | 565.50 | 540.00 | 542.45 | 542.45 | -0.76% | 758 |
| Nov 3, 2025 | 550.01 | 555.00 | 546.30 | 546.58 | 546.58 | -4.11% | 131 |
| Oct 31, 2025 | 567.00 | 574.15 | 561.00 | 570.00 | 570.00 | 1.42% | 7,676 |
| Oct 30, 2025 | 573.00 | 573.00 | 556.50 | 562.00 | 562.00 | -1.78% | 2,493 |
| Oct 29, 2025 | 650.00 | 650.00 | 571.00 | 572.16 | 572.16 | -16.21% | 6,814 |
| Oct 28, 2025 | 680.00 | 683.00 | 675.00 | 682.89 | 682.89 | 0.42% | 2,996 |
| Oct 27, 2025 | 670.00 | 680.00 | 669.50 | 680.00 | 680.00 | 0.15% | 102 |
| Oct 24, 2025 | 679.00 | 679.01 | 670.00 | 679.01 | 679.01 | 3.67% | 98 |
| Oct 23, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | -1.21% | 76 |
| Oct 22, 2025 | 658.00 | 663.00 | 645.00 | 663.00 | 663.00 | -2.93% | 155 |
| Oct 21, 2025 | 695.00 | 695.00 | 683.00 | 683.00 | 683.00 | -0.44% | 613 |
| Oct 20, 2025 | 695.00 | 704.00 | 686.01 | 686.01 | 686.01 | 3.16% | 714 |
| Oct 17, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | -3.62% | 64 |
| Oct 16, 2025 | 682.00 | 692.50 | 682.00 | 690.00 | 690.00 | -0.43% | 98 |
| Oct 15, 2025 | 701.00 | 705.00 | 689.26 | 693.00 | 693.00 | 1.61% | 145 |
| Oct 14, 2025 | 647.00 | 682.00 | 647.00 | 682.00 | 682.00 | 6.10% | 1,164 |
| Oct 13, 2025 | 652.59 | 653.60 | 640.00 | 642.77 | 642.77 | 2.84% | 1,481 |
| Oct 10, 2025 | 700.00 | 700.00 | 624.80 | 625.00 | 625.00 | -7.68% | 5,005 |
| Oct 9, 2025 | 678.00 | 716.80 | 677.00 | 677.00 | 677.00 | 2.88% | 277 |
| Oct 8, 2025 | 690.00 | 690.00 | 655.00 | 658.05 | 658.05 | -1.34% | 211 |
| Oct 7, 2025 | 665.00 | 668.00 | 665.00 | 667.00 | 667.00 | -1.62% | 2,565 |
| Oct 6, 2025 | 680.00 | 680.00 | 678.00 | 678.00 | 678.00 | - | 15 |
| Oct 3, 2025 | 707.69 | 707.69 | 678.00 | 678.00 | 678.00 | -1.74% | 664 |
| Oct 2, 2025 | 700.00 | 700.00 | 687.40 | 690.00 | 690.00 | 1.29% | 647 |
| Oct 1, 2025 | 674.40 | 681.20 | 661.00 | 681.20 | 681.20 | 4.80% | 404 |
| Sep 30, 2025 | 650.50 | 650.50 | 645.99 | 650.00 | 650.00 | -1.91% | 273 |
| Sep 29, 2025 | 667.50 | 670.00 | 662.60 | 662.64 | 662.64 | -0.80% | 830 |
| Sep 26, 2025 | 675.00 | 675.00 | 664.00 | 668.00 | 668.00 | -2.75% | 70 |
| Sep 25, 2025 | 702.00 | 702.00 | 674.50 | 686.86 | 686.86 | -2.57% | 288 |
| Sep 24, 2025 | 695.00 | 716.30 | 695.00 | 705.00 | 705.00 | 2.17% | 3,160 |
| Sep 23, 2025 | 750.00 | 750.00 | 690.00 | 690.00 | 690.00 | -7.26% | 6,088 |
| Sep 22, 2025 | 720.00 | 746.17 | 720.00 | 744.00 | 744.00 | 4.06% | 3,475 |
| Sep 19, 2025 | 705.01 | 715.00 | 705.00 | 715.00 | 715.00 | 1.00% | 747 |
| Sep 18, 2025 | 697.00 | 708.00 | 690.00 | 707.94 | 707.94 | 1.13% | 24,597 |
| Sep 17, 2025 | 712.00 | 731.00 | 700.00 | 700.00 | 700.00 | - | 322 |
| Sep 15, 2025 | 694.44 | 700.00 | 694.40 | 700.00 | 700.00 | 1.01% | 143 |
| Sep 12, 2025 | 709.00 | 709.00 | 691.50 | 693.00 | 693.00 | -0.22% | 676 |
| Sep 11, 2025 | 690.00 | 720.00 | 690.00 | 694.53 | 694.53 | 0.66% | 5,954 |
| Sep 10, 2025 | 717.00 | 725.00 | 690.00 | 690.00 | 690.00 | -1.57% | 6,976 |
| Sep 9, 2025 | 726.50 | 726.50 | 698.00 | 701.00 | 701.00 | -3.24% | 5,354 |
| Sep 8, 2025 | 715.00 | 725.00 | 710.00 | 724.50 | 724.50 | -2.09% | 324 |
| Sep 5, 2025 | 715.00 | 740.00 | 700.00 | 740.00 | 740.00 | 9.63% | 359 |
| Sep 4, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -3.71% | 43 |
| Sep 3, 2025 | 700.00 | 701.00 | 700.00 | 701.00 | 701.00 | 2.04% | 72 |
| Sep 2, 2025 | 678.16 | 687.00 | 676.60 | 687.00 | 687.00 | 1.03% | 1,267 |
| Sep 1, 2025 | 693.00 | 693.00 | 680.00 | 680.00 | 680.00 | -1.88% | 114 |
| Aug 29, 2025 | 720.00 | 720.00 | 693.00 | 693.00 | 693.00 | -1.00% | 469 |
| Aug 28, 2025 | 690.00 | 705.00 | 690.00 | 700.00 | 700.00 | -0.14% | 1,673 |
| Aug 27, 2025 | 701.00 | 701.00 | 700.00 | 700.99 | 700.99 | -1.82% | 939 |
| Aug 26, 2025 | 719.00 | 725.00 | 714.00 | 714.00 | 714.00 | 0.25% | 210 |
| Aug 25, 2025 | 700.00 | 715.00 | 697.00 | 712.22 | 712.22 | 0.31% | 182 |
| Aug 22, 2025 | 666.00 | 713.00 | 666.00 | 710.00 | 710.00 | 9.57% | 3,054 |
| Aug 21, 2025 | 650.00 | 650.00 | 648.00 | 648.00 | 648.00 | -3.38% | 28 |
| Aug 20, 2025 | 678.00 | 678.00 | 668.00 | 670.65 | 670.65 | -1.20% | 1,096 |
| Aug 19, 2025 | 690.00 | 690.00 | 675.00 | 678.79 | 678.79 | 0.71% | 1,274 |
| Aug 18, 2025 | 692.00 | 697.00 | 673.00 | 674.00 | 674.00 | 3.21% | 11,806 |
| Aug 15, 2025 | 611.00 | 690.00 | 610.00 | 653.03 | 653.03 | 9.02% | 12,861 |
| Aug 14, 2025 | 629.00 | 629.00 | 590.00 | 599.00 | 599.00 | -6.41% | 7,847 |
| Aug 13, 2025 | 629.00 | 647.00 | 629.00 | 640.00 | 640.00 | 2.97% | 900 |
| Aug 12, 2025 | 616.00 | 625.00 | 616.00 | 621.52 | 621.52 | 2.06% | 699 |
| Aug 11, 2025 | 628.00 | 630.00 | 607.00 | 609.00 | 609.00 | 0.98% | 491 |
| Aug 8, 2025 | 602.20 | 605.00 | 586.50 | 603.10 | 603.10 | 1.90% | 785 |
| Aug 7, 2025 | 597.50 | 598.10 | 591.00 | 591.83 | 591.83 | 5.64% | 252 |
| Aug 6, 2025 | 590.00 | 590.00 | 558.01 | 560.22 | 560.22 | -6.63% | 1,542 |
| Aug 5, 2025 | 596.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.50% | 165 |
| Aug 4, 2025 | 595.00 | 597.20 | 592.00 | 597.03 | 597.03 | 0.34% | 553 |
| Aug 1, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | -1.35% | 1,498 |
| Jul 31, 2025 | 622.50 | 622.50 | 602.50 | 603.17 | 603.17 | -3.80% | 647 |
| Jul 30, 2025 | 620.01 | 644.00 | 620.01 | 627.00 | 627.00 | -0.52% | 830 |
| Jul 29, 2025 | 656.00 | 656.00 | 627.70 | 630.27 | 630.27 | -3.04% | 3,275 |
| Jul 28, 2025 | 657.00 | 661.00 | 650.00 | 650.00 | 650.00 | -1.22% | 586 |
| Jul 25, 2025 | 661.00 | 661.01 | 650.00 | 658.01 | 658.01 | -0.36% | 343 |
| Jul 24, 2025 | 690.00 | 690.00 | 650.00 | 660.36 | 660.36 | -2.02% | 5,099 |
| Jul 23, 2025 | 770.00 | 770.00 | 666.50 | 673.98 | 673.98 | -15.20% | 14,117 |
| Jul 22, 2025 | 770.00 | 800.00 | 770.00 | 794.78 | 794.78 | 6.48% | 2,171 |
| Jul 21, 2025 | 750.00 | 750.00 | 738.00 | 746.40 | 746.40 | 0.86% | 204 |
| Jul 18, 2025 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 2.07% | 198 |
| Jul 17, 2025 | 734.00 | 745.00 | 725.00 | 725.00 | 725.00 | -0.68% | 1,553 |
| Jul 16, 2025 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -3.44% | 714 |
| Jul 15, 2025 | 787.00 | 787.00 | 755.00 | 756.00 | 756.00 | -2.83% | 188 |
| Jul 11, 2025 | 790.00 | 790.00 | 777.77 | 778.00 | 778.00 | -4.19% | 69 |