ENPH

Enphase Energy, Inc. Historical Stock Prices

$14.82
*  
0.44
3.06%
Get ENPH Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
10/29/2014 13.98 13.99 13.53 13.94 289,558
10/28/2014 13.27 14.15 13.25 13.85 613,398
10/27/2014 13.31 13.4 13 13.14 463,308
10/24/2014 13.56 13.7 13.08 13.4 457,702
10/23/2014 13.39 13.82 13.2 13.6 777,130
10/22/2014 13.85 14.34 12.96 13.02 1,014,856
10/21/2014 12.58 13.98 12.5 13.8 926,824
10/20/2014 11.97 12.33 11.8 12.23 428,881
10/17/2014 13.1 13.25 11.75 12.02 1,636,376
10/16/2014 11.03 12.935 11 12.81 1,120,395
10/15/2014 10.3 11.35 9.95 11.33 753,804
10/14/2014 10.22 10.71 10.044 10.46 625,351
10/13/2014 10.5 10.79 10.13 10.14 601,088
10/10/2014 11.12 11.23 10.48 10.55 1,273,777
10/09/2014 12.06 12.17 11.111 11.23 490,081
10/08/2014 11.66 11.95 10.91 11.93 715,560
10/07/2014 11.32 12.145 11.32 11.66 713,812
10/06/2014 12.69 12.77 11.15 11.35 1,818,565
10/03/2014 12.57 12.98 12.48 12.51 581,470
10/02/2014 13.99 14.15 12.26 12.51 2,197,703
10/01/2014 15 15 14.37 14.44 1,171,041
09/30/2014 15.16 15.37 14.55 14.99 1,099,958
09/29/2014 14.18 15.27 14.16 15.22 1,308,398
09/26/2014 14.15 14.59 14.05 14.51 1,007,392
09/25/2014 14.61 14.84 13.9101 13.98 1,590,951
09/24/2014 15.57 15.7995 14.25 14.74 2,055,886
09/23/2014 15.85 16.5 15.3 15.58 1,135,028
09/22/2014 16.74 16.86 15.86 16.06 865,722
09/19/2014 17.61 17.7 16.81 16.85 871,772
09/18/2014 17.64 17.97 17 17.35 852,698
09/17/2014 17.07 17.64 16.9 17.39 876,246
09/16/2014 15.78 17.057 15.78 16.98 711,126
09/15/2014 16.84 16.9957 15.74 16.01 627,109
09/12/2014 17.31 17.4 16.54 16.79 823,400
09/11/2014 16.5 17.17 16.26 16.82 1,144,242
09/10/2014 15.44 16.29 15.11 16.29 996,439
09/09/2014 15.54 15.98 15.01 15.46 756,303
09/08/2014 15.05 15.79 15.035 15.31 582,009
09/05/2014 15.29 15.3399 14.34 15.03 649,404
09/04/2014 14.53 15.63 14.53 15.28 1,043,610
09/03/2014 14.47 14.85 14.29 14.59 447,767
09/02/2014 14.09 14.49 13.9449 14.41 406,295
08/29/2014 14.02 14.22 13.9 14.08 357,980
08/28/2014 14.13 14.28 13.75 13.98 683,820
08/27/2014 15.13 15.13 14.3 14.47 947,979
08/26/2014 14.15 15.49 14.06 14.52 1,369,639
08/25/2014 13.87 13.91 13.41 13.75 448,910
08/22/2014 13.65 14.2525 13.39 13.87 952,651
08/21/2014 13.44 13.6809 13.22 13.5 849,364
08/20/2014 13.33 13.76 13.26 13.47 483,158
08/19/2014 13.25 13.61 12.94 13.43 721,086
08/18/2014 12.6 13.445 12.6 13.19 1,207,178
08/15/2014 12.46 12.81 12.04 12.64 977,808
08/14/2014 11.35 12.47 11.0793 12.39 1,922,536
08/13/2014 11.3 11.807 11.12 11.55 487,970
08/12/2014 11.66 11.9699 10.89 11.22 590,845
08/11/2014 11.65 12.01 11.55 11.72 508,401
08/08/2014 11.5 11.88 11.316 11.59 521,860
08/07/2014 11.04 11.51 10.81 11.5 640,201
08/06/2014 11.5 12.16 10.83 11.06 3,004,566
08/05/2014 9.56 9.95 9.51 9.7 419,679
08/04/2014 9.86 10.11 9.55 9.72 432,284
08/01/2014 10.23 10.29 9.5 9.82 413,773
07/31/2014 10.66 10.9099 10.12 10.3 263,932
07/30/2014 10.39 10.52 10.03 10.49 311,929
07/29/2014 10.58 10.715 10.27 10.3 256,362
07/28/2014 10.98 10.98 9.94 10.56 877,243
07/25/2014 11.53 11.6 11.27 11.43 241,860
07/24/2014 11.25 12.19 11.17 11.61 617,168
07/23/2014 11.5 11.51 10.93 11.34 641,222
07/22/2014 11.01 11.71 10.87 11.59 676,273
07/21/2014 9.64 11.38 9.61 11.36 1,421,506
07/18/2014 9.21 9.89 9.1 9.7 547,960
07/17/2014 9.32 9.59 9.17 9.22 277,398
07/16/2014 9.61 9.74 9.3827 9.41 232,163
07/15/2014 9.69 9.88 9.51 9.54 282,858
07/14/2014 9.49 9.79 9.26 9.69 388,913
07/11/2014 9.19 9.5 9.06 9.34 441,427
07/10/2014 9 9.49 8.93 9.17 527,432
07/09/2014 9.16 9.34 9.08 9.26 311,998
07/08/2014 9.34 9.38 8.8 9.16 521,950
07/07/2014 9.5 9.96 9.22 9.25 985,618
07/03/2014 9.1 9.3953 9.02 9.36 383,819
07/02/2014 9.25 9.35 8.8 9.07 784,874
07/01/2014 8.49 9.05 8.49 9 559,516
06/30/2014 8.52 8.79 8.46 8.55 135,508
06/27/2014 8.49 8.71 8.4 8.49 393,441
06/26/2014 8.49 8.65 8.42 8.5 150,687
06/25/2014 8.3 8.52 8.3 8.51 198,635
06/24/2014 8.5 8.67 8.21 8.38 292,849
06/23/2014 8.49 8.7 8.41 8.48 196,337
06/20/2014 8.72 8.79 8.415 8.47 256,987
06/19/2014 8.81 8.84 8.5 8.66 229,379
06/18/2014 8.75 8.94 8.7 8.8 304,928
06/17/2014 8.6 8.9 8.5 8.66 289,585
06/16/2014 8.38 8.67 8.34 8.57 232,266
06/13/2014 8.43 8.61 8.25 8.43 190,563
06/12/2014 8.45 8.64 8.33 8.39 209,324
06/11/2014 8.57 8.69 8.37 8.44 187,641
06/10/2014 8.89 8.93 8.51 8.61 194,147
06/09/2014 8.8 8.96 8.66 8.78 332,760
06/06/2014 8.9 8.99 8.71 8.78 168,975
06/05/2014 8.51 8.9 8.4 8.87 269,229
06/04/2014 8.34 8.62 8.21 8.59 430,873
06/03/2014 8.4 8.46 8.145 8.38 506,564
06/02/2014 8.43 8.551 8.29 8.43 196,135
05/30/2014 8.45 8.5 8.27 8.45 431,114
05/29/2014 8.38 8.505 8.29 8.43 219,047
05/28/2014 8.46 8.566 8.36 8.42 296,316
05/27/2014 8.83 8.99 8.48 8.52 1,423,569
05/23/2014 8.61 9 8.61 8.75 440,873
05/22/2014 8.55 8.83 8.5201 8.67 441,022
05/21/2014 8.14 8.54 8.14 8.54 253,814
05/20/2014 8.22 8.37 7.99 8.08 253,881
05/19/2014 8.37 8.46 8.09 8.245 213,369
05/16/2014 7.99 8.49 7.99 8.39 343,355
05/15/2014 8.15 8.34 7.91 8.09 219,424
05/14/2014 8.35 8.49 8.2 8.21 160,476
05/13/2014 8.45 8.73 8.19 8.36 377,090
05/12/2014 8.02 8.85 8.02 8.44 651,450
05/09/2014 7.83 8.06 7.5147 8.02 294,447
05/08/2014 7.61 7.99 7.61 7.9 401,961
05/07/2014 7.34 7.98 7.33 7.8 550,908
05/06/2014 7.18 7.37 6.94 6.95 520,523
05/05/2014 7.19 7.41 7.18 7.27 136,297
05/02/2014 7.49 7.49 7.26 7.3 180,332
05/01/2014 7.56 7.84 7.32 7.44 265,842
04/30/2014 7.28 7.62 7.21 7.55 137,236
04/29/2014 7.38 7.475 7.23 7.32 158,795
04/28/2014 7.66 7.74 7.12 7.37 331,264
04/25/2014 8.03 8.04 7.6 7.65 178,460
04/24/2014 8.01 8.3 7.91 8.11 136,514
04/23/2014 8.09 8.24 7.84 7.94 130,761
04/22/2014 7.71 8.212 7.66 8.15 236,860
04/21/2014 7.63 7.76 7.49 7.665 119,587
04/17/2014 7.23 7.676 7 7.57 170,173
04/16/2014 7.19 7.34 7.07 7.23 347,471
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
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?