ENPH

Historical Stock Prices

$12.39
*  
0.59
4.55%
Get ENPH Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading ENPH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 12.85 13.13 12.3 12.39 577,085
01/29/2015 12.2 13.35 11.86 12.98 918,324
01/28/2015 12.15 12.39 11.93 12.09 509,090
01/27/2015 11.65 12.14 11.5 12.13 672,871
01/26/2015 11.84 12.37 11.64 12.11 741,810
01/23/2015 11.03 11.9 10.91 11.84 991,972
01/22/2015 10.51 11.02 10.4 11.01 786,106
01/21/2015 10.46 10.85 10.39 10.43 558,540
01/20/2015 10.69 10.8863 10.3226 10.6 485,407
01/16/2015 10.35 10.8 10.2 10.78 977,920
01/15/2015 10.9 11.01 10.195 10.27 893,215
01/14/2015 10.87 11.57 10.71 10.81 1,226,520
01/13/2015 11.01 11.64 10.8801 11.03 1,084,225
01/12/2015 11.56 11.8063 10.87 10.91 1,055,940
01/09/2015 11.73 12.375 11.5 11.53 951,927
01/08/2015 11.81 12.35 11.553 11.73 908,875
01/07/2015 12.41 12.48 11.25 11.4 2,316,855
01/06/2015 13.92 14.14 12.41 12.94 922,002
01/05/2015 14.04 14.54 13.88 13.88 720,276
01/02/2015 14.3 14.71 13.57 14.21 836,100
12/31/2014 14.11 14.55 13.91 14.29 553,279
12/30/2014 14.16 14.44 14.05 14.09 470,625
12/29/2014 14.77 14.9399 14.11 14.3 350,850
12/26/2014 14.53 14.87 14.25 14.82 208,225
12/24/2014 14.39 14.69 14.17 14.38 154,452
12/23/2014 14.69 14.8499 13.99 14.4 498,519
12/22/2014 14.05 14.9 14 14.6 606,812
12/19/2014 13.95 14.17 13.4095 14.08 776,633
12/18/2014 13.73 14.16 13.5 13.995 658,119
12/17/2014 12.55 13.47 12.4 13.44 594,827
12/16/2014 12.04 13 11.9 12.46 515,057
12/15/2014 12.57 12.66 11.86 12.38 682,154
12/12/2014 12.39 12.97 12.16 12.45 461,232
12/11/2014 12.58 13.11 12.47 12.55 549,512
12/10/2014 12.66 13.15 12.224 12.75 822,266
12/09/2014 12.07 12.83 11.59 12.8 608,911
12/08/2014 12.72 13.02 12.25 12.3 1,163,871
12/05/2014 11.92 12.91 11.87 12.86 733,758
12/04/2014 12.21 12.21 11.47 11.85 562,294
12/03/2014 11.69 12.25 11.6001 12.2 672,877
12/02/2014 10.5 11.74 10.5 11.65 767,268
12/01/2014 10.5 10.74 10.09 10.5 694,759
11/28/2014 11.39 11.43 10.39 10.51 592,043
11/26/2014 11.44 11.59 11.34 11.44 378,258
11/25/2014 11.67 11.82 11.28 11.445 307,183
11/24/2014 11.37 11.68 11.15 11.56 613,400
11/21/2014 11.36 11.84 11.1 11.475 690,249
11/20/2014 10.66 11.22 10.57 11.08 509,839
11/19/2014 11.33 11.337 10.6594 10.7 529,933
11/18/2014 10.65 11.19 10.64 11.09 540,290
11/17/2014 10.89 11.1499 10.5 10.6 512,785
11/14/2014 10.6 11.08 10.31 11.06 699,591
11/13/2014 10.63 10.79 10.45 10.64 625,773
11/12/2014 10.32 10.66 9.86 10.63 1,431,626
11/11/2014 11.22 11.27 10.31 10.49 1,311,012
11/10/2014 11.76 11.9755 11.14 11.23 847,538
11/07/2014 11.55 12.228 11.42 11.8 1,139,467
11/06/2014 12.17 12.26 11.2 11.41 1,495,165
11/05/2014 14.64 14.79 11.38 12.05 4,223,741
11/04/2014 14.73 15.82 14.4 15.6 1,097,128
11/03/2014 15 15.23 14.8 14.84 638,879
10/31/2014 14.7 15.14 14.48 15.02 631,646
10/30/2014 13.85 14.22 13.6 14.13 457,144
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?