ENPH

Historical Stock Prices

$9.47
*  
0.35
3.56%
Get ENPH Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-MAY-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.
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
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
12/26/2014 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
*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?