The closing price for Enphase Energy (ENPH) in 2012 was $3.65, on December 31, 2012. It was down 51.3% for the year. The latest price is $31.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $3.57 | $3.83 | $3.51 | $3.65 | 189,400 |
December 28 2012 | $3.52 | $3.64 | $3.35 | $3.60 | 249,200 |
December 27 2012 | $3.08 | $3.97 | $3.08 | $3.51 | 373,400 |
December 26 2012 | $3.08 | $3.13 | $2.93 | $3.03 | 64,500 |
December 24 2012 | $3.00 | $3.12 | $2.94 | $3.09 | 33,500 |
December 21 2012 | $3.09 | $3.10 | $2.90 | $3.03 | 303,500 |
December 20 2012 | $3.20 | $3.29 | $3.10 | $3.15 | 123,300 |
December 19 2012 | $3.47 | $3.47 | $3.04 | $3.18 | 187,400 |
December 18 2012 | $3.36 | $3.44 | $3.22 | $3.38 | 129,500 |
December 17 2012 | $3.32 | $3.39 | $3.21 | $3.35 | 75,100 |
December 14 2012 | $2.95 | $3.36 | $2.95 | $3.22 | 161,200 |
December 13 2012 | $3.03 | $3.11 | $2.91 | $2.95 | 57,500 |
December 12 2012 | $2.91 | $3.39 | $2.91 | $3.03 | 213,100 |
December 11 2012 | $2.57 | $2.93 | $2.51 | $2.91 | 124,000 |
December 10 2012 | $2.65 | $2.67 | $2.53 | $2.54 | 96,800 |
December 07 2012 | $2.75 | $3.00 | $2.60 | $2.67 | 106,200 |
December 06 2012 | $2.76 | $3.30 | $2.60 | $2.72 | 140,500 |
December 05 2012 | $3.01 | $3.08 | $2.73 | $2.80 | 108,400 |
December 04 2012 | $2.98 | $3.09 | $2.83 | $2.88 | 82,500 |
December 03 2012 | $2.85 | $3.09 | $2.80 | $2.98 | 175,500 |
November 30 2012 | $2.60 | $2.83 | $2.55 | $2.79 | 148,500 |
November 29 2012 | $2.55 | $2.77 | $2.55 | $2.60 | 125,200 |
November 28 2012 | $2.70 | $2.72 | $2.54 | $2.58 | 127,500 |
November 27 2012 | $2.86 | $2.86 | $2.68 | $2.71 | 101,500 |
November 26 2012 | $2.58 | $2.86 | $2.58 | $2.81 | 87,900 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
