ENPH

Enphase Energy, Inc. Historical Stock Prices

$5.99
*  
0.02
0.34%
Get ENPH Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ENPH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ENPH Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.98  6.25  5.78  5.99 680,894
07/30/2015 5.98 6.25 5.78 5.99 680,894
07/29/2015 5.6 5.99 5.595 5.97 483,803
07/28/2015 5.8 5.9 5.51 5.63 580,102
07/27/2015 5.61 5.72 5.42 5.64 507,834
07/24/2015 5.72 5.85 5.59 5.76 710,410
07/23/2015 5.79 5.92 5.55 5.72 1,210,923
07/22/2015 6.16 6.22 5.84 5.88 595,221
07/21/2015 6.09 6.278 6.03 6.21 674,185
07/20/2015 6.58 6.66 6.15 6.16 948,038
07/17/2015 6.35 6.51 6.26 6.45 1,186,718
07/16/2015 6.31 6.44 6.12 6.33 1,256,155
07/15/2015 6.65 6.71 6.12 6.3 774,594
07/14/2015 6.36 6.72 6.34 6.68 1,077,749
07/13/2015 6.02 6.45 6.02 6.33 1,115,283
07/10/2015 6.17 6.26 5.945 5.99 1,230,946
07/09/2015 6.46 6.84 5.75 5.87 2,326,601
07/08/2015 7.17 7.35 6.15 6.2 2,309,046
07/07/2015 7.45 7.58 7.17 7.57 908,743
07/06/2015 7.53 7.55 7.2 7.45 775,545
07/02/2015 7.62 7.75 7.54 7.62 447,111
07/01/2015 7.7 7.86 7.47 7.61 575,440
06/30/2015 7.95 7.95 7.54 7.61 678,845
06/29/2015 7.99 8.08 7.67 7.84 975,823
06/26/2015 8.48 8.48 7.96 8.06 1,759,146
06/25/2015 8.72 8.79 8.45 8.5 592,321
06/24/2015 8.85 8.87 8.51 8.68 525,022
06/23/2015 8.89 9.06 8.86 8.87 417,246
06/22/2015 9.31 9.36 8.8 8.89 553,838
06/19/2015 9 9.2 8.8901 9.09 1,091,709
06/18/2015 9.06 9.15 8.95 9 453,752
06/17/2015 9.1 9.25 8.97 9.05 540,517
06/16/2015 8.97 9.21 8.97 9.07 624,422
06/15/2015 8.97 9.118 8.85 8.97 920,072
06/12/2015 9.01 9.26 8.98 9.15 532,959
06/11/2015 8.77 9.18 8.76 9.03 453,307
06/10/2015 8.9 9.11 8.76 8.79 531,590
06/09/2015 8.93 9.04 8.55 8.86 623,413
06/08/2015 9.11 9.29 8.9 8.99 540,345
06/05/2015 9.01 9.25 8.87 9.13 1,228,135
06/04/2015 9.7 9.7 9.15 9.26 1,076,552
06/03/2015 9.81 9.996 9.75 9.89 458,331
06/02/2015 9.34 10.03 9.3 9.77 805,624
06/01/2015 9.52 9.63 9.03 9.29 1,127,232
05/29/2015 9.81 9.8196 9.45 9.47 674,462
05/28/2015 9.95 10.1 9.66 9.82 597,076
05/27/2015 9.79 9.93 9.5699 9.9 518,448
05/26/2015 9.91 10.12 9.67 9.79 452,477
05/22/2015 10 10.2 9.82 9.95 792,721
05/21/2015 10.1 10.15 9.76 10.01 774,650
05/20/2015 10.39 10.54 9.96 10.09 744,786
05/19/2015 11.2 11.5 10.22 10.37 1,643,028
05/18/2015 10.41 10.82 10.37 10.71 997,185
05/15/2015 10.34 10.62 9.81 10.54 1,201,553
05/14/2015 9.89 10.1 9.3104 10.09 1,146,462
05/13/2015 10.25 10.43 9.75 9.82 1,265,557
05/12/2015 10.43 10.52 10.06 10.2 750,419
05/11/2015 10.34 10.74 10.1 10.58 1,040,792
05/08/2015 11 11.06 9.935 10.26 2,085,276
05/07/2015 10.78 11.2 10.7 10.92 1,416,385
05/06/2015 11.38 11.52 10.39 10.62 3,469,994
05/05/2015 12.21 12.5 11.85 12.11 1,283,746
05/04/2015 12.89 12.9 12.1 12.18 1,168,810
05/01/2015 12.39 13.14 11.99 12.75 1,302,490
04/30/2015 12.81 12.965 12.31 12.57 806,204
04/29/2015 13.11 13.2599 12.76 12.85 418,954
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?