ENPH

Historical Stock Prices

$13.09
*  
0.86
7.03%
Get ENPH Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 12.55 13.21 12.435 13.09 1,035,810
03/26/2015 11.88 12.82 11.88 12.23 1,057,751
03/25/2015 12.35 12.54 11.715 11.87 843,701
03/24/2015 12.67 12.84 12.21 12.25 919,752
03/23/2015 12.87 12.87 12.09 12.6 900,588
03/20/2015 12.94 13.01 12.17 12.48 1,282,334
03/19/2015 12.68 13 12.65 12.87 660,056
03/18/2015 13.1 13.2628 12.63 12.67 955,917
03/17/2015 12.97 13.26 12.97 13.25 946,477
03/16/2015 13.11 13.585 13 13.09 684,814
03/13/2015 13.18 13.4 13 13.25 529,416
03/12/2015 12.8 13.3 12.61 13.27 1,075,542
03/11/2015 13.16 13.41 12.3775 12.51 1,242,888
03/10/2015 14.04 14.138 12.77 13.1 1,160,238
03/09/2015 15.23 15.23 13.85 14.18 828,100
03/06/2015 14.3 15.25 14.27 15.1 1,283,786
03/05/2015 13.74 14.5 13.68 14.33 743,937
03/04/2015 13.32 13.88 13.29 13.61 535,713
03/03/2015 13.77 13.88 13.31 13.37 414,602
03/02/2015 13.86 14.02 13.48 13.81 514,834
02/27/2015 13.64 13.85 13.42 13.78 401,401
02/26/2015 13.59 13.86 13.3 13.61 474,748
02/25/2015 13.91 14 13.7001 13.87 380,209
02/24/2015 13.78 14.19 13.56 13.77 726,235
02/23/2015 13.31 13.7 13.17 13.51 607,252
02/20/2015 13.14 13.4 13.14 13.3 729,081
02/19/2015 13.76 14.03 12.87 13.58 1,283,162
02/18/2015 15.2 15.2 13.26 14.065 2,638,338
02/17/2015 15 15 13.67 13.92 1,086,615
02/13/2015 14.93 15.17 14.6 15.15 582,476
02/12/2015 14.91 15.05 14.611 14.78 613,996
02/11/2015 14.38 14.94 14.328 14.79 688,999
02/10/2015 14.68 14.75 14.11 14.46 502,693
02/09/2015 13.85 14.78 13.64 14.47 852,454
02/06/2015 13.58 13.98 13.4 13.86 444,372
02/05/2015 13.46 13.65 13.23 13.58 383,160
02/04/2015 13.5 13.73 13.1 13.3 539,314
02/03/2015 13.23 14.0825 13.17 13.66 977,801
02/02/2015 12.4 13.29 12.24 13.17 572,522
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
*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?