ENPH

Enphase Energy, Inc. Historical Stock Prices

$7.16
*  
0.05
 negative 
0.69%
Get ENPH Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  7.25  7.4753  6.8201  7.16 377,870
04/15/2014 7.25 7.4753 6.8201 7.16 377,970
04/14/2014 7.47 7.53 7.13 7.21 220,385
04/11/2014 7.31 7.65 7.3 7.37 252,954
04/10/2014 7.97 8.13 7.35 7.37 349,784
04/09/2014 7.77 8 7.68 7.98 211,782
04/08/2014 7.75 8 7.65 7.7 194,795
04/07/2014 7.6 7.98 7.43 7.74 275,230
04/04/2014 8.01 8.089 7.6 7.68 198,092
04/03/2014 8.31 8.37 7.92 7.99 245,076
04/02/2014 7.95 8.57 7.9 8.4 448,983
04/01/2014 7.52 7.92 7.5 7.9 232,804
03/31/2014 7.3 7.5 7.18 7.36 185,945
03/28/2014 7.19 7.38 7.16 7.22 891,974
03/27/2014 7.82 7.97 7.13 7.19 397,699
03/26/2014 8.26 8.38 7.75 7.78 454,375
03/25/2014 8.31 8.58 8.232 8.29 276,949
03/24/2014 8.26 8.34 7.82 8.23 400,206
03/21/2014 8.67 8.67 8.24 8.27 394,463
03/20/2014 8.49 8.49 8.24 8.34 400,665
03/19/2014 8.48 8.61 8.34 8.51 315,380
03/18/2014 8.29 8.61 8.22 8.53 355,149
03/17/2014 8.33 8.5 8.21 8.26 144,946
03/14/2014 8.3 8.59 8.12 8.26 151,539
03/13/2014 8.55 8.62 8.05 8.37 339,398
03/12/2014 8.33 8.57 7.78 8.51 213,397
03/11/2014 8.39 8.64 8.19 8.38 206,983
03/10/2014 8.43 8.5 8.15 8.4 173,159
03/07/2014 8.5 8.59 8.11 8.52 231,116
03/06/2014 8.59 8.74 8.4 8.44 265,747
03/05/2014 8.43 8.75 8.3745 8.64 480,697
03/04/2014 8.18 8.49 7.9437 8.475 640,143
03/03/2014 7.9 8.155 7.76 8.02 243,469
02/28/2014 8.16 8.24 7.87 8.07 338,037
02/27/2014 8.15 8.29 8.06 8.25 385,427
02/26/2014 7.9 8.34 7.9 8.21 786,511
02/25/2014 7.65 7.93 7.5 7.89 250,139
02/24/2014 7.4 7.7 7.37 7.63 261,649
02/21/2014 7.98 8 7.33 7.37 461,756
02/20/2014 7.81 8.01 7.65 7.91 433,319
02/19/2014 7.7 8.1 7.5 8.07 616,320
02/18/2014 7.28 7.74 7.21 7.58 315,146
02/14/2014 7.21 7.3899 7.09 7.3 150,310
02/13/2014 6.81 7.33 6.76 7.3 213,331
02/12/2014 6.98 7.136 6.73 6.86 162,330
02/11/2014 7.07 7.16 6.82 7 206,894
02/10/2014 6.72 7.08 6.68 7.03 208,862
02/07/2014 6.77 6.77 6.47 6.69 180,671
02/06/2014 6.6 6.74 6.51 6.6 119,155
02/05/2014 6.71 6.8 6.5 6.6 161,438
02/04/2014 6.68 6.8999 6.5121 6.74 264,917
02/03/2014 7.4 7.67 6.35 6.65 572,947
01/31/2014 7.41 7.74 7.31 7.4 173,382
01/30/2014 7.37 7.63 7.28 7.54 193,435
01/29/2014 7.31 7.7899 7.25 7.32 184,531
01/28/2014 7.34 7.57 7.29 7.41 233,140
01/27/2014 7.69 7.75 7.25 7.33 326,429
01/24/2014 7.72 7.9 7.38 7.61 551,730
01/23/2014 8.09 8.09 7.28 7.83 518,119
01/22/2014 8.19 8.2 7.9801 8.08 249,329
01/21/2014 8.17 8.38 7.96 8.22 312,608
01/17/2014 8.3 8.37 8.08 8.13 201,056
01/16/2014 8.25 8.39 8.11 8.28 375,839
01/15/2014 8.09 8.34 7.73 8.26 533,387
01/14/2014 7.66 8.09 7.66 7.87 268,019
01/13/2014 7.7 8.18 7.55 8.05 661,062
01/10/2014 7.66 7.85 7.25 7.79 294,883
01/09/2014 7.5 7.68 7.12 7.59 483,060
01/08/2014 7.56 7.56 7.07 7.25 464,790
01/07/2014 7.05 7.665 7.04 7.54 747,541
01/06/2014 6.89 7.09 6.6 7.04 433,306
01/03/2014 7.06 7.08 6.66 6.92 435,912
01/02/2014 6.36 6.88 6.26 6.78 470,668
12/31/2013 6.41 6.59 6.12 6.34 460,441
12/30/2013 5.89 6.44 5.88 6.39 756,677
12/27/2013 5.78 5.9 5.7 5.87 265,169
12/26/2013 5.86 5.98 5.67 5.78 280,711
12/24/2013 5.65 5.875 5.61 5.83 132,798
12/23/2013 5.71 5.84 5.53 5.61 464,638
12/20/2013 6.02 6.09 5.7 5.7 377,807
12/19/2013 5.76 5.99 5.62 5.98 325,061
12/18/2013 5.83 5.96 5.75 5.8 237,255
12/17/2013 5.58 5.85 5.52 5.77 277,934
12/16/2013 5.86 5.86 5.5 5.56 308,553
12/13/2013 5.05 5.97 5.05 5.7 986,844
12/12/2013 5.12 5.13 4.54 4.89 1,068,991
12/11/2013 5.65 5.6501 5.1 5.17 680,800
12/10/2013 5.71 5.85 5.38 5.65 748,261
12/09/2013 6.15 6.2453 5.66 5.72 564,500
12/06/2013 6.36 6.42 6 6 458,721
12/05/2013 6.26 6.6 6.0801 6.27 518,274
12/04/2013 6.55 6.8 6.37 6.41 387,100
12/03/2013 6.75 6.89 6.48 6.6 440,940
12/02/2013 7.29 7.35 6.84 6.91 265,630
11/29/2013 7.32 7.39 7.061 7.25 60,599
11/27/2013 7.08 7.29 7.08 7.24 196,924
11/26/2013 7.09 7.24 6.95 7.14 274,715
11/25/2013 7.2 7.21 7 7.05 276,723
11/22/2013 7.1 7.17 6.95 7.11 171,340
11/21/2013 6.83 7.3353 6.83 7.07 504,746
11/20/2013 7.26 7.29 6.67 6.8 385,974
11/19/2013 7.67 7.9 7.06 7.11 456,727
11/18/2013 7.77 7.9 7.5235 7.68 350,343
11/15/2013 7.72 7.95 7.7 7.77 194,095
11/14/2013 7.99 8.14 7.75 7.84 275,548
11/13/2013 8.1 8.19 7.92 7.95 308,159
11/12/2013 8.07 8.28 7.7501 8.22 318,435
11/11/2013 7.79 8.26 7.78 8.16 226,192
11/08/2013 7.82 7.96 7.62 7.84 135,603
11/07/2013 8.02 8.12 7.63 7.68 226,774
11/06/2013 7.72 8.23 7.72 8 369,394
11/05/2013 8.09 8.35 8.01 8.25 585,416
11/04/2013 7.84 8.23 7.7 7.93 919,349
11/01/2013 7.82 7.97 7.595 7.61 414,536
10/31/2013 7.76 7.9899 7.5303 7.55 290,507
10/30/2013 8.24 8.78 7.63 7.67 320,185
10/29/2013 7.93 8.2 7.81 7.88 192,217
10/28/2013 8.11 8.2399 7.6001 7.86 386,128
10/25/2013 8.77 8.77 7.9 7.9 426,654
10/24/2013 8.8 8.99 8.71 8.725 160,640
10/23/2013 8.96 8.9825 8.7 8.74 268,973
10/22/2013 9.16 9.37 8.76 9 558,674
10/21/2013 8.98 9.17 8.77 9.08 485,543
10/18/2013 8.71 9.1 8.69 8.84 452,230
10/17/2013 8.52 8.87 8.5 8.66 188,034
10/16/2013 8.66 8.95 8.51 8.59 281,438
10/15/2013 8.68 8.92 8.53 8.58 272,121
10/14/2013 8.55 8.83 8.27 8.75 223,335
10/11/2013 8.17 8.75 8.13 8.69 300,690
10/10/2013 7.85 8.22 7.85 8.19 290,584
10/09/2013 8.03 8.08 7.47 7.62 288,171
10/08/2013 8.64 8.89 8 8.06 412,244
10/07/2013 8.76 8.93 8.6 8.66 196,847
10/04/2013 8.41 9 8.34 8.93 450,076
10/03/2013 8.23 8.44 7.8 8.34 282,894
10/02/2013 8.1 8.49 8.1 8.36 200,776
10/01/2013 8.14 8.52 8.05 8.32 413,143
09/30/2013 7.63 8.2 7.2 8.12 445,444
09/27/2013 8.03 8.126 7.86 7.94 338,761
09/26/2013 8.11 8.3 7.93 8.05 226,570
09/25/2013 8.11 8.43 7.89 7.99 338,153
09/24/2013 8.49 8.49 7.77 8.05 467,232
09/23/2013 8.68 8.7 8.2 8.52 515,600
09/20/2013 8.34 8.73 8.21 8.73 919,669
09/19/2013 8.33 8.4206 8.21 8.3 499,611
09/18/2013 8.05 8.3 7.71 8.25 555,185
09/17/2013 8.12 8.2 7.97 8.08 324,863
09/16/2013 8.26 8.3945 8.02 8.14 390,738
09/13/2013 7.89 8.14 7.89 8.06 175,553
09/12/2013 8 8 7.84 7.88 185,298
09/11/2013 7.83 8.18 7.77 8 354,397
09/10/2013 7.76 7.8 7.53 7.79 417,321
09/09/2013 7.15 7.5 7.14 7.44 384,046
09/06/2013 7.19 7.2 6.76 6.94 368,824
09/05/2013 7.12 7.74 7.02 7.11 582,808
09/04/2013 6.65 7.1 6.64 6.98 348,088
09/03/2013 6.82 6.83 6.49 6.61 296,889
08/30/2013 6.43 6.61 6.16 6.29 215,631
08/29/2013 6.48 6.755 6.42 6.44 102,349
08/28/2013 6.59 6.845 6.4301 6.51 94,567
08/27/2013 7.01 7.05 6.45 6.58 286,423
08/26/2013 7 7.33 6.98 7.23 191,717
08/23/2013 6.68 7 6.6499 6.98 149,400
08/22/2013 6.42 6.635 6.31 6.61 164,515
08/21/2013 6.38 6.58 6.29 6.36 162,122
08/20/2013 6.55 6.56 6.34 6.41 114,858
08/19/2013 6.5 6.55 6.3139 6.49 340,209
08/16/2013 6.78 7.06 6.38 6.5 344,440
08/15/2013 6.93 7.1 6.72 6.85 285,688
08/14/2013 6.49 7.16 6.393 7.11 410,270
08/13/2013 6.55 6.75 6.46 6.5 222,037
08/12/2013 6.12 6.49 6.1 6.47 269,629
08/09/2013 6.08 6.1 5.97 6.07 137,528
08/08/2013 6.17 6.21 5.9 6.05 401,032
08/07/2013 5.7 6.09 5.5 6 1,259,817
08/06/2013 6.58 6.68 6.03 6.06 463,277
08/05/2013 6.44 6.85 6.36 6.6 510,268
08/02/2013 6.22 6.28 6.19 6.28 205,934
08/01/2013 6.43 6.58 6.22 6.25 206,938
07/31/2013 6.35 6.48 6.3 6.35 239,820
07/30/2013 6.37 6.4 6.19 6.31 249,078
07/29/2013 6.7 6.89 6.28 6.3 293,985
07/26/2013 6.63 6.73 6.52 6.6 172,667
07/25/2013 6.62 6.8699 6.45 6.71 315,786
07/24/2013 7.25 7.34 6.15 6.4 853,496
07/23/2013 7.15 7.52 7.04 7.24 363,860
07/22/2013 7.51 7.51 6.95 7.07 487,583
07/19/2013 7.8 7.98 7.27 7.4 306,655
07/18/2013 8.06 8.22 7.72 7.83 288,059
07/17/2013 8.25 8.25 7.81 7.95 221,252
07/16/2013 8.13 8.33 7.9 8.2 413,685
07/15/2013 7.74 8.15 7.6 8.08 369,623
07/12/2013 7.94 8.15 7.6 7.62 237,747
07/11/2013 8.25 8.31 7.78 7.91 129,358
07/10/2013 8.12 8.23 7.97 7.98 156,715
07/09/2013 8.04 8.3755 8 8.15 344,338
07/08/2013 7.65 8.2 7.65 8.01 354,947
07/05/2013 7.57 7.65 7.285 7.5 140,065
07/03/2013 7.19 7.53 7.19 7.43 88,419
07/02/2013 7.65 7.84 7.18 7.32 362,931
07/01/2013 7.85 7.95 7.66 7.68 225,333
06/28/2013 7.53 8.04 7.36 7.73 1,528,035
06/27/2013 7.04 7.92 6.94 7.57 933,733
06/26/2013 6.97 7.1 6.71 6.94 252,205
06/25/2013 6.73 7.04 6.6301 6.82 202,475
06/24/2013 7 7 6.54 6.65 407,239
06/21/2013 6.58 7.25 6.33 7.19 838,508
06/20/2013 6.49 6.6 6.31 6.53 237,092
06/19/2013 6.91 7.02 6.56 6.64 160,321
06/18/2013 6.7 7 6.5 6.91 171,631
06/17/2013 6.64 6.89 6.59 6.7 228,476
06/14/2013 6.71 7.05 6.4 6.6 274,550
06/13/2013 6.15 6.69 6.15 6.66 248,053
06/12/2013 6.85 6.85 6.14 6.17 299,445
06/11/2013 6.89 6.95 6.7 6.8 213,365
06/10/2013 6.99 7.385 6.901 7 301,802
06/07/2013 7.05 7.6799 6.83 6.98 195,326
06/06/2013 6.94 7.14 6.76 6.96 120,183
06/05/2013 6.96 7.27 6.5403 6.94 300,517
06/04/2013 7.38 7.49 6.87 7.04 486,563
06/03/2013 7.71 7.84 7.27 7.42 363,257
05/31/2013 7.81 7.96 7.71 7.72 217,807
05/30/2013 8.05 8.2312 7.69 7.79 457,339
05/29/2013 8.31 8.33 7.81 7.9 406,212
05/28/2013 8.3 8.69 8.26 8.38 236,766
05/24/2013 8.07 8.3299 8.07 8.15 220,271
05/23/2013 8.12 8.45 7.84 8.22 443,081
05/22/2013 9 9.1 8.15 8.43 343,450
05/21/2013 9.36 9.74 8.95 8.99 299,898
05/20/2013 9.09 9.4 8.9 9.1 462,727
05/17/2013 9.05 9.2499 8.86 9.05 344,088
05/16/2013 9.27 9.27 8.55 8.94 430,811
05/15/2013 9.65 9.65 9.2062 9.4 539,955
05/14/2013 9 10 8.72 9.66 570,446
05/13/2013 8 9 7.68 8.91 403,604
05/10/2013 7.95 8.07 7.63 7.92 350,359
05/09/2013 7.45 7.95 7.29 7.89 298,397
05/08/2013 7.91 7.95 7.15 7.44 348,505
05/07/2013 7.9 7.95 7.52 7.63 254,233
05/06/2013 7.76 8 7.73 7.85 276,034
05/03/2013 7.59 7.9 7.38 7.74 339,420
05/02/2013 7 7.55 6.98 7.5 249,779
05/01/2013 6.92 7.01 6.56 6.95 263,284
04/30/2013 7.19 7.21 6.56 7.04 345,941
04/29/2013 7.32 7.58 7 7.11 386,636
04/26/2013 6.7 7.4 6.7 7.25 526,319
04/25/2013 6.24 6.77 6.04 6.7 459,811
04/24/2013 5.97 6.28 5.9 6.2 234,118
04/23/2013 5.89 6.1 5.7492 5.97 163,232
04/22/2013 5.68 5.9 5.55 5.81 129,191
04/19/2013 5.5 5.7 5.5 5.55 95,096
04/18/2013 5.63 5.89 5.43 5.47 116,708
04/17/2013 5.91 5.91 5.5 5.57 129,187
04/16/2013 5.39 5.99 5.255 5.94 346,928
04/15/2013 5.9 5.988 5.17 5.24 451,693
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 your brokers before you trade


Want to trade FX?