Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Mexico - Delayed Quote MXN

Enphase Energy, Inc. (ENPH.MX)

Compare
1,175.30
0.00
(0.00%)
At close: April 3 at 1:11:14 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251,175.301,175.301,175.301,175.301,175.30-
Apr 3, 20251,175.301,175.301,175.301,175.301,175.30234
Apr 2, 20251,266.001,290.001,266.001,290.001,290.00124
Apr 1, 20251,266.001,266.001,235.001,266.001,266.00201
Mar 31, 20251,232.001,232.001,232.001,232.001,232.0017
Mar 28, 20251,250.001,250.001,250.001,250.001,250.00-
Mar 27, 20251,250.001,250.001,250.001,250.001,250.00-
Mar 26, 20251,245.001,245.001,245.001,250.001,250.0013
Mar 25, 20251,269.481,269.901,265.501,268.001,268.001,616
Mar 24, 20251,260.001,260.001,258.001,258.001,258.00675
Mar 21, 20251,260.001,260.001,258.001,258.001,258.0060
Mar 20, 20251,258.001,258.001,258.001,258.001,258.00-
Mar 19, 20251,261.001,261.001,258.001,258.001,258.0074
Mar 18, 20251,155.001,155.001,155.001,155.001,155.00-
Mar 14, 20251,165.001,165.001,155.001,155.001,155.00106
Mar 13, 20251,180.001,180.001,159.001,170.001,170.0097
Mar 12, 20251,240.001,240.001,186.001,186.021,186.0211,274
Mar 11, 20251,270.001,270.001,215.001,240.001,240.00682
Mar 10, 20251,300.001,340.001,295.001,311.001,311.002,310
Mar 7, 20251,245.001,258.001,235.001,236.361,236.361,441
Mar 6, 20251,175.001,175.001,175.001,181.761,181.7611
Mar 5, 20251,170.001,186.001,160.001,186.001,186.00586
Mar 4, 20251,084.001,218.001,084.001,194.311,194.311,749
Mar 3, 20251,131.001,135.001,091.341,091.341,091.34156
Feb 28, 20251,215.001,215.001,177.001,179.751,179.75621
Feb 27, 20251,266.001,266.001,263.001,259.001,259.00784
Feb 26, 20251,350.881,350.881,350.881,350.881,350.88-
Feb 25, 20251,350.001,350.881,350.001,350.881,350.8858
Feb 24, 20251,320.001,355.001,320.001,346.401,346.40471
Feb 21, 20251,350.001,350.001,295.001,319.761,319.7679
Feb 20, 20251,320.001,330.001,320.001,330.001,330.0070
Feb 19, 20251,400.001,415.001,395.001,395.001,395.00153
Feb 18, 20251,283.001,340.001,260.011,330.401,330.401,182
Feb 17, 20251,280.001,280.001,260.001,260.001,260.0021
Feb 14, 20251,271.001,290.001,271.001,284.001,284.00403
Feb 13, 20251,275.001,290.001,271.001,290.001,290.0034
Feb 12, 20251,275.001,275.001,262.001,262.001,262.0085
Feb 11, 20251,336.001,340.001,285.001,285.771,285.771,402
Feb 10, 20251,293.501,293.501,280.001,290.001,290.00206
Feb 7, 20251,355.001,355.001,298.001,300.001,300.001,055
Feb 6, 20251,361.001,400.001,347.991,348.001,348.00312
Feb 5, 20251,357.511,410.001,340.001,364.681,364.68663
Feb 4, 20251,350.001,366.001,342.001,357.981,357.983,606
Jan 31, 20251,280.001,339.991,280.001,287.501,287.501,672
Jan 30, 20251,262.001,275.001,251.001,275.001,275.00326
Jan 29, 20251,300.001,300.001,251.001,284.181,284.18236
Jan 28, 20251,312.001,312.001,270.001,291.601,291.60523
Jan 27, 20251,322.001,330.001,312.001,312.001,312.00724
Jan 24, 20251,308.001,308.001,287.001,288.501,288.50519
Jan 23, 20251,212.001,220.001,208.001,319.001,319.00435
Jan 22, 20251,280.001,285.001,255.061,256.001,256.00413
Jan 21, 20251,320.001,320.001,276.001,299.731,299.73902
Jan 20, 20251,325.001,325.001,325.001,325.001,325.00-
Jan 17, 20251,334.001,334.001,321.001,325.001,325.00967
Jan 16, 20251,330.001,330.001,325.001,320.001,320.00192
Jan 15, 20251,395.001,395.001,360.001,353.761,353.76115
Jan 14, 20251,392.001,392.001,350.001,350.001,350.00142
Jan 13, 20251,355.001,355.001,351.001,351.001,351.0061
Jan 10, 20251,390.001,393.701,390.001,390.001,390.0081
Jan 9, 20251,430.011,430.011,430.011,430.011,430.01-
Jan 8, 20251,425.001,430.011,425.001,430.011,430.0157
Jan 7, 20251,560.001,560.001,560.001,525.001,525.00108
Jan 6, 20251,535.811,535.811,510.001,500.001,500.0093
Jan 3, 20251,497.001,497.001,497.001,497.001,497.00400
Jan 2, 20251,500.001,500.001,457.001,470.001,470.001,423
Dec 31, 20241,440.001,445.001,437.001,445.001,445.00190
Dec 30, 20241,430.001,439.001,426.231,439.001,439.00124
Dec 27, 20241,445.001,445.001,440.001,440.001,440.0026
Dec 26, 20241,490.001,490.001,490.001,452.581,452.588
Dec 24, 20241,490.011,490.011,490.011,490.011,490.0123
Dec 23, 20241,440.011,440.011,440.011,440.951,440.9511
Dec 20, 20241,368.001,394.001,368.001,394.211,394.21352
Dec 19, 20241,390.001,390.001,336.001,336.001,336.00664
Dec 18, 20241,470.001,520.001,397.001,397.001,397.001,336
Dec 17, 20241,435.001,435.001,435.001,435.001,435.00-
Dec 16, 20241,451.001,451.001,435.001,435.001,435.00136
Dec 13, 20241,463.001,463.001,463.001,463.001,463.008
Dec 11, 20241,505.001,505.001,505.001,472.401,472.408
Dec 10, 20241,504.501,512.501,504.001,504.001,504.001,374
Dec 9, 20241,526.001,560.001,526.001,559.001,559.00579
Dec 6, 20241,430.001,430.001,430.001,448.941,448.9412
Dec 5, 20241,450.001,450.001,426.001,426.001,426.0083
Dec 4, 20241,494.001,494.001,494.001,494.001,494.00-
Dec 3, 20241,494.001,494.001,494.001,494.001,494.0039
Dec 2, 20241,505.001,525.001,500.001,517.801,517.80259
Nov 29, 20241,500.001,500.001,500.001,500.001,500.002,312
Nov 28, 20241,495.001,495.001,495.001,495.001,495.00-
Nov 27, 20241,480.001,500.001,468.001,495.001,495.00152
Nov 26, 20241,480.001,481.001,470.001,470.001,470.00278
Nov 25, 20241,460.001,472.001,425.001,453.661,453.662,739
Nov 22, 20241,334.321,367.001,334.321,366.561,366.561,020
Nov 21, 20241,320.001,320.001,296.001,296.001,296.001,595
Nov 20, 20241,230.001,270.001,221.001,260.001,260.00590
Nov 19, 20241,255.001,255.001,225.201,230.501,230.501,274
Nov 15, 20241,348.001,348.001,218.001,224.671,224.67476
Nov 14, 20241,245.001,339.001,237.001,305.001,305.001,497
Nov 13, 20241,237.001,250.001,222.001,215.001,215.00448
Nov 12, 20241,290.001,290.001,227.221,232.001,232.001,909
Nov 11, 20241,304.001,350.001,286.001,302.961,302.961,941
Nov 8, 20241,420.001,420.001,325.011,353.211,353.21897
Nov 7, 20241,490.001,490.001,420.001,423.921,423.921,067
Nov 6, 20241,650.001,650.001,480.001,515.611,515.61619
Nov 5, 20241,791.001,791.001,791.001,791.001,791.0012
Nov 4, 20241,730.981,750.011,724.001,750.001,750.002,289
Nov 1, 20241,705.001,710.001,705.001,670.481,670.481,021
Oct 31, 20241,672.501,672.501,647.001,672.001,672.00228
Oct 30, 20241,715.691,715.691,670.001,672.501,672.50525
Oct 29, 20241,685.191,685.191,651.001,672.801,672.80340
Oct 28, 20241,709.401,740.001,680.001,685.001,685.00290
Oct 25, 20241,661.991,661.991,600.001,665.001,665.0078
Oct 24, 20241,592.001,643.001,592.001,613.501,613.50346
Oct 23, 20241,600.001,620.001,538.001,555.061,555.062,944
Oct 22, 20241,800.001,884.991,790.001,840.001,840.00461
Oct 21, 20241,827.001,827.001,790.001,820.001,820.00833
Oct 18, 20241,816.001,830.001,800.001,824.691,824.691,487
Oct 17, 20241,860.001,860.001,820.001,822.661,822.66926
Oct 16, 20241,835.001,860.001,835.001,855.461,855.461,079
Oct 15, 20241,945.001,945.001,800.001,811.671,811.672,660
Oct 14, 20241,955.001,955.001,949.201,949.201,949.201,095
Oct 11, 20241,986.591,986.591,952.001,955.241,955.242,144
Oct 10, 20242,050.002,050.001,930.001,935.001,935.001,532
Oct 9, 20242,021.002,060.252,021.002,060.252,060.25355
Oct 8, 20242,038.002,038.002,015.002,015.002,015.0068
Oct 7, 20242,071.002,102.692,045.002,045.002,045.00447
Oct 4, 20242,030.002,030.002,009.322,009.322,009.3224
Oct 3, 20242,150.392,150.392,050.002,050.002,050.00572
Oct 2, 20242,152.492,152.492,152.492,152.492,152.4965
Sep 30, 20242,226.932,226.932,226.932,226.932,226.93-
Sep 27, 20242,226.932,226.932,226.932,226.932,226.93-
Sep 26, 20242,226.932,226.932,205.002,226.932,226.9368
Sep 25, 20242,202.212,202.212,202.212,202.212,202.21-
Sep 24, 20242,240.002,240.002,202.212,202.212,202.21135
Sep 23, 20242,225.002,225.002,225.002,225.002,225.00-
Sep 20, 20242,237.002,237.002,225.002,225.002,225.00314
Sep 19, 20242,338.002,338.002,255.002,255.162,255.161,107
Sep 18, 20242,298.712,320.002,298.712,320.002,320.0083
Sep 17, 20242,265.002,265.002,265.002,265.002,265.00305
Sep 13, 20242,175.002,175.002,175.002,175.002,175.00-
Sep 12, 20242,175.002,175.002,175.002,175.002,175.00-
Sep 11, 20242,158.002,200.002,158.002,175.002,175.00736
Sep 10, 20242,083.692,083.692,083.692,083.692,083.69-
Sep 9, 20242,100.012,100.012,050.002,083.692,083.6975
Sep 6, 20242,247.002,247.002,247.002,247.002,247.00-
Sep 5, 20242,247.002,247.002,247.002,247.002,247.00-
Sep 4, 20242,247.002,247.002,247.002,247.002,247.00-
Sep 3, 20242,343.002,343.002,247.002,247.002,247.0048
Sep 2, 20242,360.002,360.002,360.002,360.002,360.0017
Aug 30, 20242,430.002,430.002,430.002,430.002,430.00-
Aug 29, 20242,433.002,444.002,433.002,430.002,430.0049
Aug 28, 20242,410.002,425.002,410.002,425.002,425.00316
Aug 27, 20242,350.002,398.002,299.012,398.002,398.00268
Aug 26, 20242,478.002,478.002,420.002,420.002,420.00684
Aug 23, 20242,268.012,350.002,250.012,350.002,350.00818
Aug 22, 20242,250.002,298.002,250.002,298.002,298.0070
Aug 21, 20242,229.002,229.002,229.002,229.002,229.00-
Aug 20, 20242,229.002,229.002,226.002,229.002,229.00112
Aug 19, 20242,200.002,249.992,200.002,243.002,243.00121
Aug 16, 20242,210.002,210.002,210.002,210.002,210.00-
Aug 15, 20242,125.012,210.002,125.012,210.002,210.0044
Aug 14, 20242,130.002,130.002,130.002,093.002,093.0012
Aug 13, 20242,131.002,131.002,131.002,130.602,130.6010
Aug 12, 20242,070.002,070.002,070.002,070.002,070.00203
Aug 9, 20242,000.012,000.012,000.012,000.012,000.01-
Aug 8, 20242,079.992,080.002,000.012,000.012,000.01209
Aug 7, 20242,000.012,000.012,000.012,000.012,000.0162
Aug 6, 20241,990.012,015.991,980.002,015.992,015.99249
Aug 5, 20241,976.001,976.001,964.211,964.211,964.2189
Aug 2, 20242,021.002,021.001,999.991,995.001,995.004,741
Aug 1, 20242,154.592,154.592,052.012,052.012,052.0143
Jul 31, 20242,086.002,185.002,086.002,185.002,185.0075
Jul 30, 20242,140.002,140.002,140.002,140.002,140.00-
Jul 29, 20242,197.002,197.002,140.002,140.002,140.00102
Jul 26, 20242,200.002,250.002,195.002,195.002,195.00195
Jul 25, 20242,200.002,211.002,174.002,211.002,211.00241
Jul 24, 20241,998.002,200.001,998.002,158.332,158.331,651
Jul 23, 20241,875.001,910.001,875.001,910.001,910.00493
Jul 22, 20241,860.001,881.001,845.001,879.681,879.68660
Jul 19, 20241,900.001,950.001,900.001,930.001,930.0073
Jul 18, 20241,900.001,915.411,900.001,900.411,900.4173
Jul 17, 20241,955.001,955.001,940.001,945.001,945.00226
Jul 16, 20242,025.002,045.002,025.002,045.002,045.0046
Jul 15, 20241,995.002,049.591,948.812,017.002,017.003,793
Jul 12, 20242,010.002,109.302,010.002,104.302,104.301,410
Jul 11, 20241,899.981,899.981,899.981,899.981,899.98-
Jul 10, 20241,890.001,899.981,890.001,899.981,899.9824
Jul 9, 20241,830.001,860.001,830.001,859.221,859.222,105
Jul 8, 20241,800.001,855.001,800.001,851.091,851.09742
Jul 5, 20241,800.001,814.391,760.001,760.421,760.42677
Jul 4, 20241,800.001,800.001,800.001,800.001,800.00-
Jul 3, 20241,740.001,800.001,740.001,800.001,800.00274
Jul 2, 20241,800.391,801.791,745.001,745.001,745.005,075
Jul 1, 20241,800.021,800.501,784.801,784.801,784.801,531
Jun 28, 20241,900.001,900.001,810.001,810.001,810.00250
Jun 27, 20241,932.791,938.001,931.001,931.001,931.0039
Jun 26, 20241,899.991,899.991,845.001,869.001,869.0086
Jun 25, 20241,915.001,918.001,848.001,850.001,850.00225
Jun 24, 20241,916.001,916.001,888.851,915.001,915.00110
Jun 21, 20241,965.001,967.981,930.001,950.001,950.001,631
Jun 20, 20242,170.002,170.001,990.001,990.001,990.002,589
Jun 19, 20242,190.002,190.002,190.002,190.002,190.00-
Jun 18, 20242,200.002,200.002,190.002,190.002,190.00479
Jun 17, 20242,245.002,245.002,245.002,245.002,245.0015
Jun 14, 20242,349.292,349.292,300.002,300.002,300.0010
Jun 13, 20242,430.002,430.002,385.022,385.022,385.0295
Jun 12, 20242,620.002,625.002,501.912,501.912,501.91119
Jun 11, 20242,390.002,400.002,390.002,400.002,400.0034
Jun 10, 20242,346.002,394.002,346.002,394.002,394.00105
Jun 7, 20242,300.002,300.002,255.002,263.352,263.3544
Jun 6, 20242,325.002,325.002,325.002,325.002,325.0010
Jun 5, 20242,300.002,320.002,300.002,320.002,320.0019
Jun 4, 20242,255.002,255.002,255.002,255.002,255.0020
Jun 3, 20242,170.002,231.002,170.002,230.002,230.0097
May 31, 20242,220.002,220.002,157.002,170.002,170.00224
May 30, 20242,200.002,200.002,200.002,215.002,215.0035
May 29, 20242,172.002,172.002,150.002,150.002,150.00148
May 28, 20242,140.002,175.002,140.002,170.662,170.661,715
May 27, 20242,110.002,110.002,110.002,110.002,110.00-
May 24, 20242,040.002,110.002,040.002,110.002,110.0031
May 23, 20242,008.002,008.001,970.091,970.111,970.111,425
May 22, 20241,894.412,040.001,894.412,008.002,008.00248
May 21, 20241,870.001,870.001,850.001,850.001,850.0089
May 20, 20241,865.001,875.001,865.001,875.001,875.00150
May 17, 20241,910.001,910.001,910.001,910.001,910.0020
May 16, 20241,930.501,930.501,930.001,930.001,930.00164
May 15, 20241,940.001,940.001,940.001,930.001,930.007
May 14, 20241,930.001,930.001,922.111,939.001,939.00425
May 13, 20241,817.011,817.011,817.011,881.001,881.0010
May 10, 20241,810.001,810.001,810.001,825.001,825.0011
May 9, 20241,880.001,880.001,880.001,880.001,880.00898
May 8, 20241,942.001,942.001,942.001,942.001,942.00-
May 7, 20241,980.001,980.001,942.001,942.001,942.00148
May 6, 20241,900.001,900.001,900.001,900.001,900.00-
May 3, 20241,950.001,975.001,900.001,900.001,900.00660
May 2, 20241,757.001,785.001,755.001,755.001,755.0034
Apr 30, 20241,885.001,887.001,885.001,887.001,887.0067
Apr 29, 20241,947.001,947.001,947.001,947.001,947.0038
Apr 26, 20241,879.621,925.001,879.621,925.001,925.00295
Apr 25, 20241,745.001,766.001,717.001,761.001,761.00351
Apr 24, 20241,935.001,980.001,824.991,827.291,827.29890
Apr 23, 20241,929.001,929.001,929.001,934.341,934.34420
Apr 22, 20241,854.211,890.001,854.211,890.001,890.0036
Apr 19, 20241,825.001,825.001,820.001,825.001,825.0034
Apr 18, 20241,925.051,925.051,900.001,900.001,900.0070
Apr 17, 20241,867.001,867.001,840.001,900.001,900.00365
Apr 16, 20241,893.001,893.001,893.001,885.001,885.0026
Apr 15, 20241,865.001,870.001,865.001,870.001,870.00251
Apr 12, 20242,037.002,037.001,955.001,955.001,955.00383
Apr 11, 20242,000.002,000.002,000.002,000.002,000.00500
Apr 10, 20241,959.991,959.991,957.111,957.111,957.11509
Apr 9, 20241,976.001,976.001,976.001,976.001,976.00115
Apr 8, 20241,850.001,850.001,850.001,850.001,850.0027
Apr 5, 20241,890.001,900.001,824.011,855.001,855.00435
Apr 4, 20242,097.002,097.002,090.002,090.002,090.00125