ENPH

Historical Stock Prices

$2.13
*  
0.18
7.79%
Get ENPH Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 2.32 2.37 2.12 2.13 492,194
02/04/2016 2.35 2.4 2.28 2.31 362,817
02/03/2016 2.22 2.4 2.22 2.31 439,118
02/02/2016 2.21 2.25 2.12 2.21 402,812
02/01/2016 2.44 2.49 2.27 2.39 247,814
01/29/2016 2.33 2.44 2.32 2.43 364,140
01/28/2016 2.34 2.46 2.26 2.31 417,061
01/27/2016 2.31 2.404 2.23 2.26 344,691
01/26/2016 2.35 2.41 2.21 2.34 298,246
01/25/2016 2.43 2.5 2.25 2.31 530,747
01/22/2016 2.55 2.6 2.31 2.36 578,234
01/21/2016 2.1 2.55 2.0375 2.46 1,016,379
01/20/2016 2.1 2.134 1.97 2.04 1,019,600
01/19/2016 2.27 2.35 2.07 2.19 884,911
01/15/2016 2.25 2.32 2.05 2.19 1,084,783
01/14/2016 2.49 2.49 2.25 2.35 811,772
01/13/2016 2.68 2.865 2.42 2.5 610,299
01/12/2016 2.83 2.92 2.42 2.71 1,159,195
01/11/2016 3 3.05 2.73 2.8 908,797
01/08/2016 3.1 3.17 2.9 2.99 997,386
01/07/2016 3.02 3.158 2.93 3 1,007,345
01/06/2016 3.3 3.35 3.08 3.16 748,880
01/05/2016 3.63 3.73 3.35 3.35 1,152,681
01/04/2016 3.43 3.56 3.19 3.49 750,162
12/31/2015 3.51 3.595 3.4 3.51 618,222
12/30/2015 3.54 3.72 3.45 3.5 978,176
12/29/2015 3.66 3.83 3.4 3.46 882,397
12/28/2015 3.58 3.6099 3.37 3.59 769,288
12/24/2015 3.66 3.85 3.6 3.62 530,595
12/23/2015 3.64 3.86 3.5 3.68 1,401,893
12/22/2015 3.65 3.98 3.44 3.54 2,482,698
12/21/2015 3.2 3.72 3.1 3.59 2,602,719
12/18/2015 3.25 3.5556 2.97 3.01 3,738,325
12/17/2015 3.54 3.67 3.15 3.16 3,035,346
12/16/2015 2.9 4.5 2.89 3.34 9,970,277
12/15/2015 2.25 2.53 2.21 2.41 1,389,651
12/14/2015 2.13 2.27 2.02 2.23 850,378
12/11/2015 2.13 2.16 2.05 2.1 358,080
12/10/2015 2.23 2.23 2.01 2.15 647,748
12/09/2015 2.09 2.27 2.05 2.22 721,375
12/08/2015 2.2 2.3 2.04 2.105 836,460
12/07/2015 2.1 2.29 2.01 2.26 1,136,537
12/04/2015 2.11 2.22 2.01 2.08 715,363
12/03/2015 2.05 2.21 2.0116 2.13 1,207,052
12/02/2015 1.9 2.07 1.85 2.02 835,626
12/01/2015 1.67 1.97 1.67 1.89 996,884
11/30/2015 1.8 1.81 1.66 1.67 1,116,623
11/27/2015 1.76 1.79 1.74 1.77 127,439
11/25/2015 1.73 1.8 1.69 1.75 637,919
11/24/2015 1.69 1.79 1.6652 1.73 603,226
11/23/2015 1.71 1.77 1.68 1.69 458,797
11/20/2015 1.71 1.7399 1.6311 1.71 722,491
11/19/2015 1.87 1.9 1.7 1.725 1,035,450
11/18/2015 1.95 1.98 1.86 1.9 813,578
11/17/2015 2.18 2.2 1.85 1.89 1,162,319
11/16/2015 1.88 2.13 1.88 2.12 1,009,754
11/13/2015 1.84 1.93 1.84 1.88 526,928
11/12/2015 1.83 1.93 1.82 1.855 788,252
11/11/2015 1.93 1.9399 1.85 1.87 897,635
11/10/2015 2.13 2.13 1.82 1.92 1,977,744
11/09/2015 2.16 2.18 2.08 2.1 1,371,768
11/06/2015 2.27 2.27 2.06 2.19 2,836,811
11/05/2015 2.4 2.44 2.19 2.3 2,498,718
11/04/2015 2.27 2.45 2.17 2.33 7,294,208
11/03/2015 3.49 3.755 3.38 3.72 1,501,684
11/02/2015 3.61 3.71 3.27 3.49 1,552,154
10/30/2015 3.67 3.7 3.36 3.6 1,695,926
10/29/2015 3.7 3.79 3.65 3.7 657,185
10/28/2015 3.54 3.82 3.53 3.7 774,020
10/27/2015 3.96 4.098 3.49 3.5 1,307,962
10/26/2015 3.94 4.25 3.905 4.03 747,568
10/23/2015 3.9 4.018 3.77 3.87 435,270
10/22/2015 3.99 4.04 3.73 3.83 760,466
10/21/2015 4.01 4.37 3.95 3.98 1,206,120
10/20/2015 4.37 4.51 3.72 3.75 2,218,242
10/19/2015 4.9 5.11 4.82 4.98 491,949
10/16/2015 5.19 5.22 4.86 4.96 932,744
10/15/2015 5.04 5.22 4.97 5.21 845,940
10/14/2015 4.9 5.07 4.82 4.99 540,689
10/13/2015 5.01 5.16 4.86 4.88 592,865
10/12/2015 5.16 5.22 4.9 5.08 377,401
10/09/2015 5.21 5.3699 5.08 5.16 504,720
10/08/2015 5.05 5.25 4.885 5.22 562,373
10/07/2015 4.82 5.09 4.75 5.05 634,763
10/06/2015 4.62 4.81 4.52 4.77 667,807
10/05/2015 4.19 4.665 4.17 4.64 855,885
10/02/2015 3.66 4.08 3.59 4.07 406,038
10/01/2015 3.76 3.8299 3.51 3.65 550,051
09/30/2015 3.55 3.78 3.55 3.7 541,696
09/29/2015 3.63 3.69 3.49 3.55 796,694
09/28/2015 3.87 3.87 3.42 3.62 808,052
09/25/2015 4.04 4.13 3.825 3.9 851,924
09/24/2015 3.98 4.06 3.76 3.97 850,367
09/23/2015 4.15 4.35 4.02 4.03 528,115
09/22/2015 4.38 4.43 4.15 4.17 684,813
09/21/2015 4.63 4.69 4.35 4.39 717,038
09/18/2015 4.55 4.66 4.45 4.66 682,226
09/17/2015 4.6 4.76 4.44 4.63 864,146
09/16/2015 4.51 4.7299 4.505 4.63 709,522
09/15/2015 4.38 4.51 4.355 4.48 657,371
09/14/2015 4.46 4.5 4.38 4.42 344,361
09/11/2015 4.33 4.51 4.29 4.49 642,180
09/10/2015 4.43 4.51 4.33 4.4 711,667
09/09/2015 4.67 4.82 4.4 4.44 798,552
09/08/2015 4.59 4.75 4.58 4.6 673,526
09/04/2015 4.38 4.59 4.27 4.49 797,305
09/03/2015 4.78 4.78 4.38 4.46 1,154,441
09/02/2015 4.44 4.56 4.305 4.42 785,238
09/01/2015 4.57 4.68 4.38 4.42 828,927
08/31/2015 4.57 4.89 4.57 4.6 1,073,646
08/28/2015 4.66 4.73 4.49 4.58 716,761
08/27/2015 4.5 4.7365 4.39 4.63 663,185
08/26/2015 4.45 4.7 4.28 4.48 909,965
08/25/2015 5.1 5.26 4.33 4.34 1,337,782
08/24/2015 4.01 5.18 3.9 4.86 1,652,591
08/21/2015 4.52 4.6099 4.24 4.42 931,421
08/20/2015 4.9 4.91 4.47 4.51 787,009
08/19/2015 4.99 5.07 4.86 4.97 447,547
08/18/2015 5.36 5.53 4.95 5.01 1,127,645
08/17/2015 5.49 5.62 5.33 5.6 469,935
08/14/2015 5.48 5.66 5.43 5.5 411,278
08/13/2015 5.55 5.87 5.43 5.44 570,909
08/12/2015 5.46 5.6 5.1 5.57 1,378,231
08/11/2015 5.95 6.11 5.66 5.67 676,709
08/10/2015 6.41 6.45 5.98 6.14 837,028
08/07/2015 6.82 6.9 6.08 6.24 1,427,544
08/06/2015 6.96 7 6.45 6.84 1,560,342
08/05/2015 6 7.1 5.76 6.98 2,645,584
08/04/2015 5.47 5.66 5.38 5.64 865,528
08/03/2015 5.97 5.97 5.44 5.47 806,252
07/31/2015 6 6.18 5.86 5.91 565,382
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
04/28/2015 13.05 13.32 12.81 13.21 636,456
04/27/2015 13.54 13.6 12.85 13 668,330
04/24/2015 13.94 13.95 13.32 13.47 488,149
04/23/2015 13.34 13.98 13.34 13.9 617,391
04/22/2015 13.38 13.51 13.1 13.38 302,377
04/21/2015 13.35 13.6 13.31 13.35 231,675
04/20/2015 13.7 13.72 13.14 13.31 495,759
04/17/2015 13.93 14 13.4 13.65 620,148
04/16/2015 13.6 14.17 13.31 13.99 708,881
04/15/2015 13.6 13.96 13.49 13.65 897,907
04/14/2015 13.34 13.45 12.965 13.02 494,344
04/13/2015 13.24 13.565 13.22 13.35 232,275
04/10/2015 13.26 13.38 13.1 13.23 337,016
04/09/2015 12.96 13.24 12.76 13.22 274,577
04/08/2015 13.22 13.29 12.71 12.91 565,882
04/07/2015 13.3 13.338 12.94 13.27 539,820
04/06/2015 13.27 13.52 12.89 12.95 369,740
04/02/2015 13.01 13.62 13.01 13.36 559,500
04/01/2015 13.21 13.48 12.7 13.07 664,597
03/31/2015 13.1 13.56 13.073 13.19 604,434
03/30/2015 13.21 13.31 12.65 13.22 1,155,851
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
*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?