The closing price for Enphase Energy (ENPH) between 2011 and 2014 was $14.29, on December 31, 2014. It was up 90.5% in that time. The latest price is $26.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2014 | $14.77 | $14.94 | $13.91 | $14.29 | 1,285,200 |
Week of December 22 2014 | $14.05 | $14.90 | $13.99 | $14.82 | 1,467,600 |
Week of December 15 2014 | $12.57 | $14.17 | $11.86 | $14.08 | 3,223,800 |
Week of December 08 2014 | $12.72 | $13.15 | $11.59 | $12.45 | 3,599,800 |
Week of December 01 2014 | $10.50 | $12.91 | $10.09 | $12.86 | 3,431,100 |
Week of November 24 2014 | $11.37 | $11.82 | $10.39 | $10.51 | 1,890,900 |
Week of November 17 2014 | $10.89 | $11.84 | $10.50 | $11.48 | 2,783,000 |
Week of November 10 2014 | $11.76 | $11.98 | $9.86 | $11.06 | 4,915,600 |
Week of November 03 2014 | $15.00 | $15.82 | $11.20 | $11.80 | 8,598,800 |
Week of October 27 2014 | $13.31 | $15.14 | $13.00 | $15.02 | 2,455,000 |
Week of October 20 2014 | $11.97 | $14.34 | $11.80 | $13.40 | 3,605,800 |
Week of October 13 2014 | $10.50 | $13.25 | $9.95 | $12.02 | 4,737,500 |
Week of October 06 2014 | $12.69 | $12.77 | $10.48 | $10.55 | 5,011,900 |
Week of September 29 2014 | $14.18 | $15.37 | $12.26 | $12.51 | 6,358,600 |
Week of September 22 2014 | $16.74 | $16.86 | $13.91 | $14.51 | 6,655,000 |
Week of September 15 2014 | $16.84 | $17.97 | $15.74 | $16.85 | 3,938,900 |
Week of September 08 2014 | $15.05 | $17.40 | $15.01 | $16.79 | 4,302,300 |
Week of September 01 2014 | $14.09 | $15.63 | $13.94 | $15.03 | 2,547,300 |
Week of August 25 2014 | $13.87 | $15.49 | $13.41 | $14.08 | 3,808,300 |
Week of August 18 2014 | $12.60 | $14.25 | $12.60 | $13.87 | 4,214,200 |
Week of August 11 2014 | $11.65 | $12.81 | $10.89 | $12.64 | 4,488,600 |
Week of August 04 2014 | $9.86 | $12.16 | $9.51 | $11.59 | 5,028,100 |
Week of July 28 2014 | $10.98 | $10.98 | $9.50 | $9.82 | 2,135,300 |
Week of July 21 2014 | $9.64 | $12.19 | $9.61 | $11.43 | 3,598,100 |
Week of July 14 2014 | $9.49 | $9.89 | $9.10 | $9.70 | 1,729,400 |
Daily pricing data for Enphase Energy dates back to 3/30/2012, and may be incomplete.
