Quantcast
ENPH

Enphase Energy, Inc. Common Stock Historical Stock Prices

$9.92
*  
0.09
0.92%
Get ENPH Alerts
*Delayed - data as of Apr. 25, 2019 15:09 ET  -  Find a broker to begin trading ENPH now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ENPH Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
15:09 9.85 9.99 9.76 9.92 844,444
04/24/2019 9.78 10 9.64 9.83 1,299,167
04/23/2019 9.32 9.86 9.23 9.75 2,711,579
04/22/2019 9.43 9.4389 9.15 9.28 1,436,911
04/18/2019 9.73 9.8354 9.39 9.45 1,186,615
04/17/2019 9.75 9.78 9.6114 9.73 897,808
04/16/2019 9.62 9.755 9.56 9.66 1,174,681
04/15/2019 9.99 10.183 9.41 9.59 2,116,591
04/12/2019 9.93 10.088 9.8466 9.93 1,163,062
04/11/2019 10.18 10.18 9.76 9.8 1,859,624
04/10/2019 10.01 10.3 10.01 10.15 1,761,727
04/09/2019 10.24 10.36 10 10.03 1,899,603
04/08/2019 10 10.25 9.965 10.24 2,292,277
04/05/2019 9.53 9.98 9.53 9.84 2,576,359
04/04/2019 9.6 9.7399 9.47 9.52 1,188,583
04/03/2019 9.4 9.79 9.4 9.69 2,387,004
04/02/2019 9.27 9.42 9.16 9.35 1,148,388
04/01/2019 9.15 9.32 9.055 9.26 2,439,315
03/29/2019 9.17 9.395 9.15 9.23 1,840,951
03/28/2019 8.82 9.1 8.76 9.08 1,464,374
03/27/2019 8.74 8.83 8.5749 8.8 1,029,744
03/26/2019 9.09 9.09 8.565 8.71 2,020,367
03/25/2019 9.19 9.2 8.61 9.03 2,008,152
03/22/2019 9.35 9.48 9.04 9.19 1,662,170
03/21/2019 9.22 9.565 9.15 9.38 1,703,845
03/20/2019 9.14 9.4 9 9.18 1,504,295
03/19/2019 8.86 9.46 8.8 9.2 3,670,759
03/18/2019 9.18 9.7 9.18 9.67 1,494,182
03/15/2019 9.4 9.44 9.03 9.05 2,246,453
03/14/2019 9.35 9.53 9.23 9.38 1,857,842
03/13/2019 9.05 9.38 9.05 9.36 1,757,321
03/12/2019 8.84 9.04 8.78 9 1,373,788
03/11/2019 8.44 8.9 8.43 8.84 2,338,012
03/08/2019 8.19 8.4792 8.03 8.46 1,851,888
03/07/2019 8.34 8.63 8.24 8.29 2,912,183
03/06/2019 8.85 9.075 8.2 8.38 2,473,217
03/05/2019 8.76 8.86 8.31 8.7 2,422,506
03/04/2019 9.19 9.24 8.65 8.78 4,228,311
03/01/2019 9.11 9.3 9.025 9.1 4,635,643
02/28/2019 9 9.4 8.7731 9.07 3,523,181
02/27/2019 8.4 9.1192 8.02 8.87 6,182,126
02/26/2019 8.01 8.18 7.85 8.09 2,393,211
02/25/2019 7.82 8.15 7.71 8.06 2,174,174
02/22/2019 7.42 7.78 7.38 7.78 1,609,800
02/21/2019 7.26 7.53 7.26 7.37 1,245,644
02/20/2019 7.49 7.5161 7.01 7.23 2,484,067
02/19/2019 7.57 7.65 7.41 7.56 1,608,207
02/15/2019 7.72 7.78 7.56 7.65 1,297,967
02/14/2019 7.63 7.83 7.61 7.66 1,088,203
02/13/2019 7.65 7.84 7.5109 7.68 1,192,493
02/12/2019 7.9 7.94 7.46 7.6 1,901,778
02/11/2019 7.55 7.78 7.45 7.73 2,438,157
02/08/2019 7.4 7.55 7.27 7.44 1,095,026
02/07/2019 7.32 7.6 7.27 7.48 1,813,950
02/06/2019 7.3 7.53 7.26 7.32 1,469,472
02/05/2019 6.87 7.33 6.865 7.3 1,842,714
02/04/2019 7.02 7.06 6.8 7 1,288,760
02/01/2019 7.26 7.35 6.6 7 4,412,139
01/31/2019 7.16 7.58 7.1 7.23 3,740,817
01/30/2019 7.14 7.29 7.04 7.16 1,515,773
01/29/2019 6.99 7.19 6.94 7.1 1,696,116
01/28/2019 6.64 7.09 6.64 6.9 1,563,248
01/25/2019 6.72 6.83 6.515 6.72 1,550,122
01/24/2019 6.5 6.68 6.44 6.66 1,550,008
*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?



Smart Portfolio