Below are the 2999 trading days of historical prices for ENPH.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2999 | NASDAQ | ENPH | Mon, Mar 4, 2024 | 130.35 | 131.09 | 123.07 | 123.97 | 2998 | NASDAQ | ENPH | Fri, Mar 1, 2024 | 127.33 | 130.92 | 123.43 | 129.66 | 2997 | NASDAQ | ENPH | Thu, Feb 29, 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 2996 | NASDAQ | ENPH | Wed, Feb 28, 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2995 | NASDAQ | ENPH | Tue, Feb 27, 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2994 | NASDAQ | ENPH | Mon, Feb 26, 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 2993 | NASDAQ | ENPH | Fri, Feb 23, 2024 | 123.36 | 124.21 | 117.77 | 118.19 | 2992 | NASDAQ | ENPH | Thu, Feb 22, 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 2991 | NASDAQ | ENPH | Wed, Feb 21, 2024 | 122.43 | 126.61 | 120.54 | 126.24 | 2990 | NASDAQ | ENPH | Tue, Feb 20, 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 2989 | NASDAQ | ENPH | Fri, Feb 16, 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 2988 | NASDAQ | ENPH | Thu, Feb 15, 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 2987 | NASDAQ | ENPH | Wed, Feb 14, 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 2986 | NASDAQ | ENPH | Tue, Feb 13, 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 2985 | NASDAQ | ENPH | Mon, Feb 12, 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 2984 | NASDAQ | ENPH | Fri, Feb 9, 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 2983 | NASDAQ | ENPH | Thu, Feb 8, 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 2982 | NASDAQ | ENPH | Wed, Feb 7, 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 2981 | NASDAQ | ENPH | Tue, Feb 6, 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 2980 | NASDAQ | ENPH | Mon, Feb 5, 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 2979 | NASDAQ | ENPH | Fri, Feb 2, 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 2978 | NASDAQ | ENPH | Thu, Feb 1, 2024 | 106.59 | 109.91 | 102.76 | 105.44 | 2977 | NASDAQ | ENPH | Wed, Jan 31, 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 2976 | NASDAQ | ENPH | Tue, Jan 30, 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 2975 | NASDAQ | ENPH | Mon, Jan 29, 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 2974 | NASDAQ | ENPH | Fri, Jan 26, 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 2973 | NASDAQ | ENPH | Thu, Jan 25, 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 2972 | NASDAQ | ENPH | Wed, Jan 24, 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 2971 | NASDAQ | ENPH | Tue, Jan 23, 2024 | 113.25 | 115.16 | 108.52 | 111.30 | 2970 | NASDAQ | ENPH | Mon, Jan 22, 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 2969 | NASDAQ | ENPH | Fri, Jan 19, 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 2968 | NASDAQ | ENPH | Thu, Jan 18, 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 2967 | NASDAQ | ENPH | Wed, Jan 17, 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 2966 | NASDAQ | ENPH | Tue, Jan 16, 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 2965 | NASDAQ | ENPH | Fri, Jan 12, 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 2964 | NASDAQ | ENPH | Thu, Jan 11, 2024 | 116.18 | 116.49 | 110.82 | 114.29 | 2963 | NASDAQ | ENPH | Wed, Jan 10, 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 2962 | NASDAQ | ENPH | Tue, Jan 9, 2024 | 114.22 | 118.21 | 113.13 | 117.06 | 2961 | NASDAQ | ENPH | Mon, Jan 8, 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 2960 | NASDAQ | ENPH | Fri, Jan 5, 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 2959 | NASDAQ | ENPH | Thu, Jan 4, 2024 | 120.22 | 121.52 | 117.60 | 118.07 | 2958 | NASDAQ | ENPH | Wed, Jan 3, 2024 | 126.82 | 127.30 | 119.52 | 122.63 | 2957 | NASDAQ | ENPH | Tue, Jan 2, 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 2956 | NASDAQ | ENPH | Fri, Dec 29, 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 2955 | NASDAQ | ENPH | Thu, Dec 28, 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 2954 | NASDAQ | ENPH | Wed, Dec 27, 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 2953 | NASDAQ | ENPH | Tue, Dec 26, 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 2952 | NASDAQ | ENPH | Fri, Dec 22, 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 2951 | NASDAQ | ENPH | Thu, Dec 21, 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 2950 | NASDAQ | ENPH | Wed, Dec 20, 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 2949 | NASDAQ | ENPH | Tue, Dec 19, 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 2948 | NASDAQ | ENPH | Mon, Dec 18, 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 2947 | NASDAQ | ENPH | Fri, Dec 15, 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 2946 | NASDAQ | ENPH | Thu, Dec 14, 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 2945 | NASDAQ | ENPH | Wed, Dec 13, 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 2944 | NASDAQ | ENPH | Tue, Dec 12, 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 2943 | NASDAQ | ENPH | Mon, Dec 11, 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 2942 | NASDAQ | ENPH | Fri, Dec 8, 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 2941 | NASDAQ | ENPH | Thu, Dec 7, 2023 | 107.98 | 108.88 | 106.30 | 107.17 | 2940 | NASDAQ | ENPH | Wed, Dec 6, 2023 | 111.00 | 111.19 | 106.50 | 106.77 | 2939 | NASDAQ | ENPH | Tue, Dec 5, 2023 | 107.86 | 111.75 | 106.97 | 110.00 | 2938 | NASDAQ | ENPH | Mon, Dec 4, 2023 | 106.50 | 110.33 | 106.50 | 108.87 | 2937 | NASDAQ | ENPH | Fri, Dec 1, 2023 | 100.17 | 106.74 | 98.88 | 106.52 | 2936 | NASDAQ | ENPH | Thu, Nov 30, 2023 | 102.08 | 102.08 | 98.60 | 101.02 | 2935 | NASDAQ | ENPH | Wed, Nov 29, 2023 | 101.47 | 103.07 | 99.60 | 100.96 | 2934 | NASDAQ | ENPH | Tue, Nov 28, 2023 | 97.11 | 100.99 | 95.65 | 99.10 | 2933 | NASDAQ | ENPH | Mon, Nov 27, 2023 | 99.00 | 99.91 | 96.73 | 97.80 | 2932 | NASDAQ | ENPH | Fri, Nov 24, 2023 | 99.85 | 101.00 | 97.57 | 100.22 | 2931 | NASDAQ | ENPH | Wed, Nov 22, 2023 | 99.32 | 101.86 | 98.41 | 100.20 | 2930 | NASDAQ | ENPH | Tue, Nov 21, 2023 | 98.12 | 98.83 | 96.68 | 98.32 | 2929 | NASDAQ | ENPH | Mon, Nov 20, 2023 | 93.55 | 98.78 | 91.64 | 98.50 | 2928 | NASDAQ | ENPH | Fri, Nov 17, 2023 | 91.80 | 92.96 | 88.55 | 92.86 | 2927 | NASDAQ | ENPH | Thu, Nov 16, 2023 | 92.24 | 93.97 | 88.80 | 90.67 | 2926 | NASDAQ | ENPH | Wed, Nov 15, 2023 | 92.90 | 98.42 | 91.98 | 92.81 | 2925 | NASDAQ | ENPH | Tue, Nov 14, 2023 | 83.00 | 91.67 | 83.00 | 91.39 | 2924 | NASDAQ | ENPH | Mon, Nov 13, 2023 | 77.19 | 79.14 | 75.99 | 78.55 | 2923 | NASDAQ | ENPH | Fri, Nov 10, 2023 | 75.02 | 78.02 | 73.49 | 77.98 | 2922 | NASDAQ | ENPH | Thu, Nov 9, 2023 | 77.47 | 78.85 | 75.36 | 75.56 | 2921 | NASDAQ | ENPH | Wed, Nov 8, 2023 | 78.83 | 79.23 | 76.80 | 76.90 | 2920 | NASDAQ | ENPH | Tue, Nov 7, 2023 | 78.08 | 79.29 | 76.52 | 78.83 | 2919 | NASDAQ | ENPH | Mon, Nov 6, 2023 | 81.45 | 82.22 | 76.25 | 78.18 | 2918 | NASDAQ | ENPH | Fri, Nov 3, 2023 | 81.61 | 83.54 | 79.00 | 80.81 | 2917 | NASDAQ | ENPH | Thu, Nov 2, 2023 | 76.89 | 82.44 | 76.17 | 78.92 | 2916 | NASDAQ | ENPH | Wed, Nov 1, 2023 | 79.21 | 79.59 | 74.70 | 76.73 | 2915 | NASDAQ | ENPH | Tue, Oct 31, 2023 | 79.19 | 80.79 | 78.19 | 79.58 | 2914 | NASDAQ | ENPH | Mon, Oct 30, 2023 | 82.10 | 84.56 | 76.06 | 78.66 | 2913 | NASDAQ | ENPH | Fri, Oct 27, 2023 | 82.19 | 84.85 | 79.55 | 82.09 | 2912 | NASDAQ | ENPH | Thu, Oct 26, 2023 | 94.61 | 99.33 | 93.04 | 96.18 | 2911 | NASDAQ | ENPH | Wed, Oct 25, 2023 | 94.05 | 95.35 | 90.60 | 94.35 | 2910 | NASDAQ | ENPH | Tue, Oct 24, 2023 | 96.34 | 97.45 | 94.24 | 94.84 | 2909 | NASDAQ | ENPH | Mon, Oct 23, 2023 | 98.00 | 100.17 | 95.62 | 96.29 | 2908 | NASDAQ | ENPH | Fri, Oct 20, 2023 | 99.56 | 103.98 | 97.27 | 98.89 | 2907 | NASDAQ | ENPH | Thu, Oct 19, 2023 | 121.76 | 122.67 | 115.56 | 115.90 | 2906 | NASDAQ | ENPH | Wed, Oct 18, 2023 | 128.00 | 128.18 | 122.89 | 123.84 | 2905 | NASDAQ | ENPH | Tue, Oct 17, 2023 | 125.24 | 132.16 | 124.52 | 129.24 | 2904 | NASDAQ | ENPH | Mon, Oct 16, 2023 | 121.30 | 128.23 | 121.01 | 127.11 | 2903 | NASDAQ | ENPH | Fri, Oct 13, 2023 | 123.87 | 125.80 | 121.88 | 123.81 | 2902 | NASDAQ | ENPH | Thu, Oct 12, 2023 | 127.46 | 127.81 | 122.85 | 124.58 | 2901 | NASDAQ | ENPH | Wed, Oct 11, 2023 | 127.36 | 131.91 | 126.20 | 128.61 | 2900 | NASDAQ | ENPH | Tue, Oct 10, 2023 | 119.83 | 127.92 | 119.21 | 125.75 | 2899 | NASDAQ | ENPH | Mon, Oct 9, 2023 | 117.30 | 120.23 | 116.27 | 119.75 | 2898 | NASDAQ | ENPH | Fri, Oct 6, 2023 | 113.98 | 119.67 | 112.50 | 119.16 | 2897 | NASDAQ | ENPH | Thu, Oct 5, 2023 | 116.99 | 117.75 | 112.42 | 116.01 | 2896 | NASDAQ | ENPH | Wed, Oct 4, 2023 | 114.76 | 120.06 | 112.90 | 117.18 | 2895 | NASDAQ | ENPH | Tue, Oct 3, 2023 | 115.00 | 116.13 | 111.44 | 114.22 | 2894 | NASDAQ | ENPH | Mon, Oct 2, 2023 | 119.20 | 120.66 | 116.25 | 116.84 | 2893 | NASDAQ | ENPH | Fri, Sep 29, 2023 | 121.70 | 124.68 | 118.93 | 120.15 | 2892 | NASDAQ | ENPH | Thu, Sep 28, 2023 | 120.90 | 121.78 | 116.35 | 120.02 | 2891 | NASDAQ | ENPH | Wed, Sep 27, 2023 | 120.12 | 122.75 | 118.35 | 120.11 | 2890 | NASDAQ | ENPH | Tue, Sep 26, 2023 | 119.74 | 120.32 | 117.59 | 119.15 | 2889 | NASDAQ | ENPH | Mon, Sep 25, 2023 | 119.18 | 123.74 | 118.80 | 121.10 | 2888 | NASDAQ | ENPH | Fri, Sep 22, 2023 | 126.37 | 126.50 | 119.41 | 119.92 | 2887 | NASDAQ | ENPH | Thu, Sep 21, 2023 | 124.22 | 125.88 | 122.17 | 124.85 | 2886 | NASDAQ | ENPH | Wed, Sep 20, 2023 | 122.28 | 127.47 | 121.05 | 123.97 | 2885 | NASDAQ | ENPH | Tue, Sep 19, 2023 | 119.50 | 124.19 | 119.40 | 122.09 | 2884 | NASDAQ | ENPH | Mon, Sep 18, 2023 | 119.15 | 119.30 | 116.86 | 117.16 | 2883 | NASDAQ | ENPH | Fri, Sep 15, 2023 | 121.50 | 122.79 | 119.44 | 120.30 | 2882 | NASDAQ | ENPH | Thu, Sep 14, 2023 | 121.25 | 123.40 | 119.89 | 122.31 | 2881 | NASDAQ | ENPH | Wed, Sep 13, 2023 | 123.30 | 123.68 | 118.59 | 119.60 | 2880 | NASDAQ | ENPH | Tue, Sep 12, 2023 | 120.42 | 124.39 | 119.46 | 123.35 | 2879 | NASDAQ | ENPH | Mon, Sep 11, 2023 | 121.25 | 121.25 | 121.25 | 121.25 | 2878 | NASDAQ | ENPH | Fri, Sep 8, 2023 | 122.11 | 122.29 | 119.51 | 120.23 | 2877 | NASDAQ | ENPH | Thu, Sep 7, 2023 | 121.00 | 122.34 | 118.14 | 122.23 | 2876 | NASDAQ | ENPH | Wed, Sep 6, 2023 | 127.21 | 127.69 | 122.05 | 123.03 | 2875 | NASDAQ | ENPH | Tue, Sep 5, 2023 | 127.30 | 130.50 | 127.06 | 127.77 | 2874 | NASDAQ | ENPH | Fri, Sep 1, 2023 | 128.99 | 132.33 | 127.98 | 128.73 | 2873 | NASDAQ | ENPH | Thu, Aug 31, 2023 | 128.08 | 129.38 | 126.04 | 126.53 | 2872 | NASDAQ | ENPH | Wed, Aug 30, 2023 | 129.53 | 130.30 | 127.02 | 128.11 | 2871 | NASDAQ | ENPH | Tue, Aug 29, 2023 | 125.41 | 129.79 | 124.46 | 129.05 | 2870 | NASDAQ | ENPH | Mon, Aug 28, 2023 | 125.69 | 126.49 | 123.90 | 125.30 | 2869 | NASDAQ | ENPH | Fri, Aug 25, 2023 | 121.94 | 125.03 | 120.90 | 124.09 | 2868 | NASDAQ | ENPH | Thu, Aug 24, 2023 | 130.98 | 131.09 | 121.76 | 122.34 | 2867 | NASDAQ | ENPH | Wed, Aug 23, 2023 | 128.71 | 131.40 | 127.17 | 130.36 | 2866 | NASDAQ | ENPH | Tue, Aug 22, 2023 | 130.80 | 130.99 | 127.34 | 128.32 | 2865 | NASDAQ | ENPH | Mon, Aug 21, 2023 | 130.63 | 132.19 | 129.22 | 130.16 | 2864 | NASDAQ | ENPH | Fri, Aug 18, 2023 | 129.26 | 132.09 | 128.56 | 130.34 | 2863 | NASDAQ | ENPH | Thu, Aug 17, 2023 | 132.31 | 133.19 | 130.40 | 131.44 | 2862 | NASDAQ | ENPH | Wed, Aug 16, 2023 | 132.76 | 136.95 | 132.18 | 132.88 | 2861 | NASDAQ | ENPH | Tue, Aug 15, 2023 | 138.12 | 138.12 | 134.45 | 134.56 | 2860 | NASDAQ | ENPH | Mon, Aug 14, 2023 | 134.01 | 138.62 | 131.67 | 138.59 | 2859 | NASDAQ | ENPH | Fri, Aug 11, 2023 | 134.40 | 136.06 | 133.30 | 135.20 | 2858 | NASDAQ | ENPH | Thu, Aug 10, 2023 | 139.08 | 141.19 | 135.69 | 136.46 | 2857 | NASDAQ | ENPH | Wed, Aug 9, 2023 | 136.63 | 139.49 | 134.77 | 138.46 | 2856 | NASDAQ | ENPH | Tue, Aug 8, 2023 | 133.78 | 135.95 | 133.12 | 135.77 | 2855 | NASDAQ | ENPH | Mon, Aug 7, 2023 | 140.00 | 140.12 | 132.48 | 135.45 | 2854 | NASDAQ | ENPH | Fri, Aug 4, 2023 | 140.76 | 144.40 | 138.96 | 140.00 | 2853 | NASDAQ | ENPH | Thu, Aug 3, 2023 | 140.00 | 144.25 | 139.28 | 140.36 | 2852 | NASDAQ | ENPH | Wed, Aug 2, 2023 | 145.00 | 145.50 | 139.89 | 140.69 | 2851 | NASDAQ | ENPH | Tue, Aug 1, 2023 | 150.45 | 153.56 | 149.92 | 150.32 | 2850 | NASDAQ | ENPH | Mon, Jul 31, 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 2849 | NASDAQ | ENPH | Fri, Jul 28, 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 2848 | NASDAQ | ENPH | Thu, Jul 27, 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 2847 | NASDAQ | ENPH | Wed, Jul 26, 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 2846 | NASDAQ | ENPH | Tue, Jul 25, 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 2845 | NASDAQ | ENPH | Mon, Jul 24, 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 2844 | NASDAQ | ENPH | Fri, Jul 21, 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 2843 | NASDAQ | ENPH | Thu, Jul 20, 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 2842 | NASDAQ | ENPH | Wed, Jul 19, 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 2841 | NASDAQ | ENPH | Tue, Jul 18, 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 2840 | NASDAQ | ENPH | Mon, Jul 17, 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 2839 | NASDAQ | ENPH | Fri, Jul 14, 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 2838 | NASDAQ | ENPH | Thu, Jul 13, 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 2837 | NASDAQ | ENPH | Wed, Jul 12, 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 2836 | NASDAQ | ENPH | Tue, Jul 11, 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 2835 | NASDAQ | ENPH | Mon, Jul 10, 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 2834 | NASDAQ | ENPH | Fri, Jul 7, 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 2833 | NASDAQ | ENPH | Thu, Jul 6, 2023 | 163.00 | 164.33 | 160.06 | 161.38 | 2832 | NASDAQ | ENPH | Wed, Jul 5, 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 2831 | NASDAQ | ENPH | Mon, Jul 3, 2023 | 169.59 | 173.72 | 168.23 | 169.55 | 2830 | NASDAQ | ENPH | Fri, Jun 30, 2023 | 162.34 | 168.77 | 159.70 | 167.48 | 2829 | NASDAQ | ENPH | Thu, Jun 29, 2023 | 162.31 | 165.10 | 157.43 | 158.77 | 2828 | NASDAQ | ENPH | Wed, Jun 28, 2023 | 160.00 | 164.70 | 158.65 | 161.42 | 2827 | NASDAQ | ENPH | Tue, Jun 27, 2023 | 160.00 | 161.42 | 157.16 | 161.03 | 2826 | NASDAQ | ENPH | Mon, Jun 26, 2023 | 159.18 | 162.56 | 158.23 | 159.21 | 2825 | NASDAQ | ENPH | Fri, Jun 23, 2023 | 159.72 | 162.17 | 155.87 | 158.69 | 2824 | NASDAQ | ENPH | Thu, Jun 22, 2023 | 164.84 | 165.30 | 156.01 | 162.53 | 2823 | NASDAQ | ENPH | Wed, Jun 21, 2023 | 171.80 | 174.17 | 167.28 | 167.99 | 2822 | NASDAQ | ENPH | Tue, Jun 20, 2023 | 181.90 | 182.00 | 168.30 | 171.99 | 2821 | NASDAQ | ENPH | Fri, Jun 16, 2023 | 183.29 | 184.92 | 176.58 | 181.81 | 2820 | NASDAQ | ENPH | Thu, Jun 15, 2023 | 177.35 | 182.06 | 175.46 | 180.51 | 2819 | NASDAQ | ENPH | Wed, Jun 14, 2023 | 179.00 | 180.93 | 174.65 | 179.20 | 2818 | NASDAQ | ENPH | Tue, Jun 13, 2023 | 179.99 | 184.20 | 175.80 | 179.66 | 2817 | NASDAQ | ENPH | Mon, Jun 12, 2023 | 172.83 | 177.11 | 169.63 | 176.89 | 2816 | NASDAQ | ENPH | Fri, Jun 9, 2023 | 182.77 | 182.80 | 174.48 | 174.58 | 2815 | NASDAQ | ENPH | Thu, Jun 8, 2023 | 182.10 | 183.94 | 179.53 | 181.40 | 2814 | NASDAQ | ENPH | Wed, Jun 7, 2023 | 184.05 | 186.80 | 181.67 | 182.09 | 2813 | NASDAQ | ENPH | Tue, Jun 6, 2023 | 180.56 | 185.85 | 179.73 | 182.61 | 2812 | NASDAQ | ENPH | Mon, Jun 5, 2023 | 183.64 | 186.70 | 180.25 | 182.73 | 2811 | NASDAQ | ENPH | Fri, Jun 2, 2023 | 187.87 | 187.99 | 179.73 | 181.86 | 2810 | NASDAQ | ENPH | Thu, Jun 1, 2023 | 174.25 | 184.06 | 172.30 | 181.47 | 2809 | NASDAQ | ENPH | Wed, May 31, 2023 | 173.85 | 176.22 | 169.30 | 173.88 | 2808 | NASDAQ | ENPH | Tue, May 30, 2023 | 167.72 | 175.81 | 167.30 | 174.12 | 2807 | NASDAQ | ENPH | Fri, May 26, 2023 | 165.66 | 166.88 | 161.85 | 165.20 | 2806 | NASDAQ | ENPH | Thu, May 25, 2023 | 165.36 | 165.37 | 161.55 | 164.59 | 2805 | NASDAQ | ENPH | Wed, May 24, 2023 | 160.25 | 164.33 | 158.81 | 164.05 | 2804 | NASDAQ | ENPH | Tue, May 23, 2023 | 162.38 | 166.14 | 161.54 | 162.83 | 2803 | NASDAQ | ENPH | Mon, May 22, 2023 | 162.80 | 166.95 | 162.66 | 164.65 | 2802 | NASDAQ | ENPH | Fri, May 19, 2023 | 165.35 | 166.72 | 161.52 | 162.37 | 2801 | NASDAQ | ENPH | Thu, May 18, 2023 | 163.27 | 164.57 | 159.61 | 163.72 | 2800 | NASDAQ | ENPH | Wed, May 17, 2023 | 161.30 | 165.59 | 159.09 | 163.73 | 2799 | NASDAQ | ENPH | Tue, May 16, 2023 | 167.35 | 169.00 | 160.80 | 160.96 | 2798 | NASDAQ | ENPH | Mon, May 15, 2023 | 167.71 | 172.11 | 165.59 | 168.71 | 2797 | NASDAQ | ENPH | Fri, May 12, 2023 | 163.86 | 172.60 | 163.84 | 167.55 | 2796 | NASDAQ | ENPH | Thu, May 11, 2023 | 159.40 | 162.72 | 159.06 | 160.79 | 2795 | NASDAQ | ENPH | Wed, May 10, 2023 | 158.98 | 162.03 | 157.59 | 161.42 | 2794 | NASDAQ | ENPH | Tue, May 9, 2023 | 161.01 | 161.74 | 156.31 | 157.83 | 2793 | NASDAQ | ENPH | Mon, May 8, 2023 | 161.70 | 164.56 | 158.45 | 163.29 | 2792 | NASDAQ | ENPH | Fri, May 5, 2023 | 157.59 | 160.70 | 154.82 | 159.65 | 2791 | NASDAQ | ENPH | Thu, May 4, 2023 | 158.87 | 159.88 | 154.63 | 155.42 | 2790 | NASDAQ | ENPH | Wed, May 3, 2023 | 153.41 | 158.63 | 152.63 | 155.42 | 2789 | NASDAQ | ENPH | Tue, May 2, 2023 | 158.73 | 158.88 | 152.15 | 152.88 | 2788 | NASDAQ | ENPH | Mon, May 1, 2023 | 164.00 | 166.64 | 159.70 | 160.59 | 2787 | NASDAQ | ENPH | Fri, Apr 28, 2023 | 163.32 | 164.30 | 156.31 | 164.20 | 2786 | NASDAQ | ENPH | Thu, Apr 27, 2023 | 166.53 | 169.12 | 162.37 | 164.18 | 2785 | NASDAQ | ENPH | Wed, Apr 26, 2023 | 178.63 | 183.31 | 160.61 | 163.83 | 2784 | NASDAQ | ENPH | Tue, Apr 25, 2023 | 222.41 | 228.36 | 220.27 | 220.60 | 2783 | NASDAQ | ENPH | Mon, Apr 24, 2023 | 223.61 | 225.32 | 214.53 | 224.60 | 2782 | NASDAQ | ENPH | Fri, Apr 21, 2023 | 223.75 | 226.77 | 219.90 | 223.61 | 2781 | NASDAQ | ENPH | Thu, Apr 20, 2023 | 220.50 | 226.26 | 219.30 | 224.79 | 2780 | NASDAQ | ENPH | Wed, Apr 19, 2023 | 225.06 | 228.50 | 222.28 | 224.27 | 2779 | NASDAQ | ENPH | Tue, Apr 18, 2023 | 225.43 | 231.42 | 222.23 | 227.87 | 2778 | NASDAQ | ENPH | Mon, Apr 17, 2023 | 215.00 | 229.24 | 214.78 | 224.92 | 2777 | NASDAQ | ENPH | Fri, Apr 14, 2023 | 209.77 | 214.65 | 204.60 | 208.90 | 2776 | NASDAQ | ENPH | Thu, Apr 13, 2023 | 200.01 | 211.59 | 198.52 | 209.69 | 2775 | NASDAQ | ENPH | Wed, Apr 12, 2023 | 199.90 | 201.26 | 195.81 | 196.03 | 2774 | NASDAQ | ENPH | Tue, Apr 11, 2023 | 195.90 | 199.04 | 193.12 | 196.88 | 2773 | NASDAQ | ENPH | Mon, Apr 10, 2023 | 189.09 | 195.90 | 188.51 | 195.80 | 2772 | NASDAQ | ENPH | Thu, Apr 6, 2023 | 191.43 | 192.00 | 187.15 | 191.00 | 2771 | NASDAQ | ENPH | Wed, Apr 5, 2023 | 200.00 | 201.71 | 187.73 | 193.67 | 2770 | NASDAQ | ENPH | Tue, Apr 4, 2023 | 202.89 | 203.20 | 198.65 | 202.54 | 2769 | NASDAQ | ENPH | Mon, Apr 3, 2023 | 213.98 | 215.89 | 201.63 | 202.60 | 2768 | NASDAQ | ENPH | Fri, Mar 31, 2023 | 206.02 | 212.13 | 205.81 | 210.28 | 2767 | NASDAQ | ENPH | Thu, Mar 30, 2023 | 209.44 | 214.19 | 203.81 | 205.27 | 2766 | NASDAQ | ENPH | Wed, Mar 29, 2023 | 196.75 | 205.80 | 191.35 | 203.95 | 2765 | NASDAQ | ENPH | Tue, Mar 28, 2023 | 196.00 | 196.60 | 190.62 | 193.52 | 2764 | NASDAQ | ENPH | Mon, Mar 27, 2023 | 199.36 | 200.27 | 191.60 | 195.83 | 2763 | NASDAQ | ENPH | Fri, Mar 24, 2023 | 202.35 | 203.55 | 192.36 | 195.99 | 2762 | NASDAQ | ENPH | Thu, Mar 23, 2023 | 207.20 | 214.85 | 201.83 | 204.66 | 2761 | NASDAQ | ENPH | Wed, Mar 22, 2023 | 209.65 | 211.22 | 201.75 | 202.15 | 2760 | NASDAQ | ENPH | Tue, Mar 21, 2023 | 196.93 | 209.35 | 195.29 | 207.63 | 2759 | NASDAQ | ENPH | Mon, Mar 20, 2023 | 189.59 | 196.88 | 185.20 | 192.51 | 2758 | NASDAQ | ENPH | Fri, Mar 17, 2023 | 200.70 | 200.70 | 181.55 | 183.64 | 2757 | NASDAQ | ENPH | Thu, Mar 16, 2023 | 204.92 | 205.58 | 198.28 | 201.10 | 2756 | NASDAQ | ENPH | Wed, Mar 15, 2023 | 209.98 | 211.97 | 198.69 | 205.76 | 2755 | NASDAQ | ENPH | Tue, Mar 14, 2023 | 216.59 | 221.49 | 209.21 | 213.01 | 2754 | NASDAQ | ENPH | Mon, Mar 13, 2023 | 209.17 | 215.59 | 203.11 | 211.53 | 2753 | NASDAQ | ENPH | Fri, Mar 10, 2023 | 217.07 | 221.52 | 207.54 | 210.22 | 2752 | NASDAQ | ENPH | Thu, Mar 9, 2023 | 219.18 | 224.41 | 214.65 | 215.85 | 2751 | NASDAQ | ENPH | Wed, Mar 8, 2023 | 222.72 | 223.58 | 213.66 | 218.31 | 2750 | NASDAQ | ENPH | Tue, Mar 7, 2023 | 225.17 | 227.67 | 219.46 | 224.21 | 2749 | NASDAQ | ENPH | Mon, Mar 6, 2023 | 218.57 | 230.44 | 217.61 | 225.35 | 2748 | NASDAQ | ENPH | Fri, Mar 3, 2023 | 213.36 | 219.18 | 210.77 | 217.16 | 2747 | NASDAQ | ENPH | Thu, Mar 2, 2023 | 209.34 | 212.35 | 207.44 | 211.56 | 2746 | NASDAQ | ENPH | Wed, Mar 1, 2023 | 212.21 | 216.39 | 210.00 | 212.95 | 2745 | NASDAQ | ENPH | Tue, Feb 28, 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 2744 | NASDAQ | ENPH | Mon, Feb 27, 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 2743 | NASDAQ | ENPH | Fri, Feb 24, 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 2742 | NASDAQ | ENPH | Thu, Feb 23, 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 2741 | NASDAQ | ENPH | Wed, Feb 22, 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 2740 | NASDAQ | ENPH | Tue, Feb 21, 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 2739 | NASDAQ | ENPH | Fri, Feb 17, 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 2738 | NASDAQ | ENPH | Thu, Feb 16, 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 2737 | NASDAQ | ENPH | Wed, Feb 15, 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 2736 | NASDAQ | ENPH | Tue, Feb 14, 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 2735 | NASDAQ | ENPH | Mon, Feb 13, 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 2734 | NASDAQ | ENPH | Fri, Feb 10, 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 2733 | NASDAQ | ENPH | Thu, Feb 9, 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 2732 | NASDAQ | ENPH | Wed, Feb 8, 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 2731 | NASDAQ | ENPH | Tue, Feb 7, 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 2730 | NASDAQ | ENPH | Mon, Feb 6, 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 2729 | NASDAQ | ENPH | Fri, Feb 3, 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 2728 | NASDAQ | ENPH | Thu, Feb 2, 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 2727 | NASDAQ | ENPH | Wed, Feb 1, 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 2726 | NASDAQ | ENPH | Tue, Jan 31, 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 2725 | NASDAQ | ENPH | Mon, Jan 30, 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 2724 | NASDAQ | ENPH | Fri, Jan 27, 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 2723 | NASDAQ | ENPH | Thu, Jan 26, 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 2722 | NASDAQ | ENPH | Wed, Jan 25, 2023 | 207.17 | 211.71 | 201.68 | 210.32 | 2721 | NASDAQ | ENPH | Tue, Jan 24, 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 2720 | NASDAQ | ENPH | Mon, Jan 23, 2023 | 223.58 | 234.33 | 217.97 | 228.44 | 2719 | NASDAQ | ENPH | Fri, Jan 20, 2023 | 224.75 | 227.90 | 219.83 | 222.54 | 2718 | NASDAQ | ENPH | Thu, Jan 19, 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 2717 | NASDAQ | ENPH | Wed, Jan 18, 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 2716 | NASDAQ | ENPH | Tue, Jan 17, 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 2715 | NASDAQ | ENPH | Fri, Jan 13, 2023 | 238.42 | 251.65 | 238.42 | 245.83 | 2714 | NASDAQ | ENPH | Thu, Jan 12, 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 2713 | NASDAQ | ENPH | Wed, Jan 11, 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 2712 | NASDAQ | ENPH | Tue, Jan 10, 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 2711 | NASDAQ | ENPH | Mon, Jan 9, 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 2710 | NASDAQ | ENPH | Fri, Jan 6, 2023 | 240.82 | 241.74 | 230.10 | 233.65 | 2709 | NASDAQ | ENPH | Thu, Jan 5, 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 2708 | NASDAQ | ENPH | Wed, Jan 4, 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 2707 | NASDAQ | ENPH | Tue, Jan 3, 2023 | 269.17 | 271.72 | 250.51 | 253.31 | 2706 | NASDAQ | ENPH | Fri, Dec 30, 2022 | 260.95 | 265.72 | 258.47 | 264.96 | 2705 | NASDAQ | ENPH | Thu, Dec 29, 2022 | 271.92 | 274.44 | 264.14 | 265.49 | 2704 | NASDAQ | ENPH | Wed, Dec 28, 2022 | 272.16 | 273.09 | 262.52 | 267.38 | 2703 | NASDAQ | ENPH | Tue, Dec 27, 2022 | 292.42 | 293.03 | 273.77 | 274.54 | 2702 | NASDAQ | ENPH | Fri, Dec 23, 2022 | 302.57 | 303.00 | 288.27 | 293.95 | 2701 | NASDAQ | ENPH | Thu, Dec 22, 2022 | 312.62 | 316.00 | 291.87 | 298.87 | 2700 | NASDAQ | ENPH | Wed, Dec 21, 2022 | 302.45 | 317.83 | 290.06 | 317.10 | 2699 | NASDAQ | ENPH | Tue, Dec 20, 2022 | 302.52 | 310.09 | 293.20 | 302.07 | 2698 | NASDAQ | ENPH | Mon, Dec 19, 2022 | 308.11 | 312.91 | 301.00 | 305.01 | 2697 | NASDAQ | ENPH | Fri, Dec 16, 2022 | 309.95 | 313.00 | 299.01 | 303.39 | 2696 | NASDAQ | ENPH | Thu, Dec 15, 2022 | 324.90 | 334.84 | 312.14 | 314.06 | 2695 | NASDAQ | ENPH | Wed, Dec 14, 2022 | 325.99 | 338.10 | 324.80 | 332.80 | 2694 | NASDAQ | ENPH | Tue, Dec 13, 2022 | 331.01 | 333.64 | 320.86 | 325.99 | 2693 | NASDAQ | ENPH | Mon, Dec 12, 2022 | 315.46 | 323.32 | 312.55 | 320.86 | 2692 | NASDAQ | ENPH | Fri, Dec 9, 2022 | 314.50 | 326.48 | 312.54 | 319.55 | 2691 | NASDAQ | ENPH | Thu, Dec 8, 2022 | 319.75 | 324.88 | 315.07 | 319.87 | 2690 | NASDAQ | ENPH | Wed, Dec 7, 2022 | 309.22 | 317.44 | 300.34 | 317.05 | 2689 | NASDAQ | ENPH | Tue, Dec 6, 2022 | 332.99 | 335.00 | 304.45 | 309.73 | 2688 | NASDAQ | ENPH | Mon, Dec 5, 2022 | 334.01 | 339.92 | 326.31 | 335.82 | 2687 | NASDAQ | ENPH | Fri, Dec 2, 2022 | 310.62 | 338.16 | 309.61 | 336.00 | 2686 | NASDAQ | ENPH | Thu, Dec 1, 2022 | 322.11 | 322.33 | 312.50 | 314.00 | 2685 | NASDAQ | ENPH | Wed, Nov 30, 2022 | 306.65 | 320.97 | 305.31 | 320.59 | 2684 | NASDAQ | ENPH | Tue, Nov 29, 2022 | 312.71 | 315.74 | 303.06 | 303.39 | 2683 | NASDAQ | ENPH | Mon, Nov 28, 2022 | 316.58 | 323.79 | 309.92 | 312.21 | 2682 | NASDAQ | ENPH | Fri, Nov 25, 2022 | 315.05 | 323.44 | 310.75 | 319.42 | 2681 | NASDAQ | ENPH | Wed, Nov 23, 2022 | 318.93 | 324.46 | 314.72 | 315.78 | 2680 | NASDAQ | ENPH | Tue, Nov 22, 2022 | 309.02 | 321.09 | 303.02 | 320.44 | 2679 | NASDAQ | ENPH | Mon, Nov 21, 2022 | 308.30 | 310.50 | 297.05 | 308.10 | 2678 | NASDAQ | ENPH | Fri, Nov 18, 2022 | 315.37 | 322.65 | 307.76 | 311.94 | 2677 | NASDAQ | ENPH | Thu, Nov 17, 2022 | 299.00 | 314.78 | 294.00 | 312.96 | 2676 | NASDAQ | ENPH | Wed, Nov 16, 2022 | 299.62 | 312.79 | 297.50 | 305.18 | 2675 | NASDAQ | ENPH | Tue, Nov 15, 2022 | 309.53 | 313.39 | 299.84 | 300.73 | 2674 | NASDAQ | ENPH | Mon, Nov 14, 2022 | 299.07 | 306.47 | 285.01 | 297.94 | 2673 | NASDAQ | ENPH | Fri, Nov 11, 2022 | 308.25 | 319.49 | 291.29 | 292.01 | 2672 | NASDAQ | ENPH | Thu, Nov 10, 2022 | 295.68 | 312.29 | 288.14 | 309.25 | 2671 | NASDAQ | ENPH | Wed, Nov 9, 2022 | 278.89 | 295.90 | 278.07 | 284.75 | 2670 | NASDAQ | ENPH | Tue, Nov 8, 2022 | 274.60 | 282.72 | 271.10 | 280.07 | 2669 | NASDAQ | ENPH | Mon, Nov 7, 2022 | 282.31 | 283.38 | 262.60 | 268.83 | 2668 | NASDAQ | ENPH | Fri, Nov 4, 2022 | 303.99 | 305.30 | 271.70 | 282.44 | 2667 | NASDAQ | ENPH | Thu, Nov 3, 2022 | 287.08 | 302.35 | 286.13 | 296.11 | 2666 | NASDAQ | ENPH | Wed, Nov 2, 2022 | 300.00 | 306.78 | 289.31 | 289.50 | 2665 | NASDAQ | ENPH | Tue, Nov 1, 2022 | 314.55 | 316.87 | 299.12 | 299.48 | 2664 | NASDAQ | ENPH | Mon, Oct 31, 2022 | 301.11 | 308.28 | 296.86 | 307.00 | 2663 | NASDAQ | ENPH | Fri, Oct 28, 2022 | 308.82 | 309.56 | 296.60 | 305.25 | 2662 | NASDAQ | ENPH | Thu, Oct 27, 2022 | 295.56 | 312.77 | 292.62 | 306.08 | 2661 | NASDAQ | ENPH | Wed, Oct 26, 2022 | 290.92 | 303.97 | 279.01 | 291.87 | 2660 | NASDAQ | ENPH | Tue, Oct 25, 2022 | 256.57 | 268.89 | 256.22 | 265.59 | 2659 | NASDAQ | ENPH | Mon, Oct 24, 2022 | 253.10 | 253.98 | 243.01 | 253.30 | 2658 | NASDAQ | ENPH | Fri, Oct 21, 2022 | 243.20 | 254.19 | 237.57 | 252.00 | 2657 | NASDAQ | ENPH | Thu, Oct 20, 2022 | 242.49 | 247.68 | 234.00 | 244.29 | 2656 | NASDAQ | ENPH | Wed, Oct 19, 2022 | 247.50 | 247.60 | 238.86 | 243.19 | 2655 | NASDAQ | ENPH | Tue, Oct 18, 2022 | 250.63 | 254.00 | 245.26 | 251.42 | 2654 | NASDAQ | ENPH | Mon, Oct 17, 2022 | 244.90 | 250.24 | 238.88 | 242.29 | 2653 | NASDAQ | ENPH | Fri, Oct 14, 2022 | 249.00 | 254.21 | 237.26 | 237.87 | 2652 | NASDAQ | ENPH | Thu, Oct 13, 2022 | 237.11 | 250.91 | 234.58 | 248.70 | 2651 | NASDAQ | ENPH | Wed, Oct 12, 2022 | 256.91 | 259.40 | 246.92 | 248.13 | 2650 | NASDAQ | ENPH | Tue, Oct 11, 2022 | 254.02 | 259.39 | 247.86 | 255.80 | 2649 | NASDAQ | ENPH | Mon, Oct 10, 2022 | 252.54 | 260.00 | 246.38 | 258.18 | 2648 | NASDAQ | ENPH | Fri, Oct 7, 2022 | 253.90 | 263.74 | 252.26 | 255.15 | 2647 | NASDAQ | ENPH | Thu, Oct 6, 2022 | 260.00 | 269.34 | 254.61 | 257.45 | 2646 | NASDAQ | ENPH | Wed, Oct 5, 2022 | 284.74 | 285.38 | 248.13 | 261.60 | 2645 | NASDAQ | ENPH | Tue, Oct 4, 2022 | 296.00 | 297.71 | 286.38 | 288.25 | 2644 | NASDAQ | ENPH | Mon, Oct 3, 2022 | 279.54 | 289.43 | 278.50 | 286.61 | 2643 | NASDAQ | ENPH | Fri, Sep 30, 2022 | 276.65 | 286.73 | 273.40 | 277.47 | 2642 | NASDAQ | ENPH | Thu, Sep 29, 2022 | 287.58 | 290.98 | 273.62 | 277.84 | 2641 | NASDAQ | ENPH | Wed, Sep 28, 2022 | 282.00 | 294.39 | 279.20 | 292.31 | 2640 | NASDAQ | ENPH | Tue, Sep 27, 2022 | 285.10 | 294.80 | 282.04 | 284.81 | 2639 | NASDAQ | ENPH | Mon, Sep 26, 2022 | 277.86 | 288.95 | 273.67 | 274.92 | 2638 | NASDAQ | ENPH | Fri, Sep 23, 2022 | 279.03 | 281.50 | 270.57 | 279.49 | 2637 | NASDAQ | ENPH | Thu, Sep 22, 2022 | 301.90 | 306.00 | 280.98 | 283.63 | 2636 | NASDAQ | ENPH | Wed, Sep 21, 2022 | 306.75 | 318.49 | 297.34 | 304.56 | 2635 | NASDAQ | ENPH | Tue, Sep 20, 2022 | 314.91 | 317.28 | 304.50 | 304.71 | 2634 | NASDAQ | ENPH | Mon, Sep 19, 2022 | 313.00 | 319.65 | 309.88 | 316.23 | 2633 | NASDAQ | ENPH | Fri, Sep 16, 2022 | 306.93 | 318.32 | 301.84 | 318.01 | 2632 | NASDAQ | ENPH | Thu, Sep 15, 2022 | 316.31 | 322.95 | 307.67 | 312.18 | 2631 | NASDAQ | ENPH | Wed, Sep 14, 2022 | 306.04 | 320.97 | 298.62 | 320.62 | 2630 | NASDAQ | ENPH | Tue, Sep 13, 2022 | 297.29 | 311.49 | 293.04 | 305.50 | 2629 | NASDAQ | ENPH | Mon, Sep 12, 2022 | 304.27 | 309.79 | 297.11 | 308.93 | 2628 | NASDAQ | ENPH | Fri, Sep 9, 2022 | 312.00 | 314.50 | 294.20 | 305.70 | 2627 | NASDAQ | ENPH | Thu, Sep 8, 2022 | 315.00 | 324.84 | 311.20 | 317.41 | 2626 | NASDAQ | ENPH | Wed, Sep 7, 2022 | 291.22 | 318.22 | 291.12 | 316.31 | 2625 | NASDAQ | ENPH | Tue, Sep 6, 2022 | 282.91 | 297.99 | 278.92 | 292.82 | 2624 | NASDAQ | ENPH | Fri, Sep 2, 2022 | 284.50 | 287.69 | 274.31 | 279.07 | 2623 | NASDAQ | ENPH | Thu, Sep 1, 2022 | 280.29 | 285.54 | 271.75 | 281.86 | 2622 | NASDAQ | ENPH | Wed, Aug 31, 2022 | 291.14 | 293.80 | 280.53 | 286.44 | 2621 | NASDAQ | ENPH | Tue, Aug 30, 2022 | 288.45 | 296.82 | 276.70 | 285.77 | 2620 | NASDAQ | ENPH | Mon, Aug 29, 2022 | 284.25 | 295.80 | 283.01 | 284.82 | 2619 | NASDAQ | ENPH | Fri, Aug 26, 2022 | 300.00 | 305.66 | 288.16 | 288.59 | 2618 | NASDAQ | ENPH | Thu, Aug 25, 2022 | 296.00 | 299.92 | 289.59 | 299.81 | 2617 | NASDAQ | ENPH | Wed, Aug 24, 2022 | 285.45 | 297.65 | 283.50 | 293.09 | 2616 | NASDAQ | ENPH | Tue, Aug 23, 2022 | 282.24 | 287.00 | 278.19 | 285.41 | 2615 | NASDAQ | ENPH | Mon, Aug 22, 2022 | 276.05 | 285.20 | 272.71 | 280.76 | 2614 | NASDAQ | ENPH | Fri, Aug 19, 2022 | 287.58 | 289.24 | 280.78 | 283.70 | 2613 | NASDAQ | ENPH | Thu, Aug 18, 2022 | 297.50 | 304.48 | 293.68 | 294.00 | 2612 | NASDAQ | ENPH | Wed, Aug 17, 2022 | 289.41 | 296.79 | 284.55 | 293.13 | 2611 | NASDAQ | ENPH | Tue, Aug 16, 2022 | 298.88 | 299.58 | 289.56 | 292.94 | 2610 | NASDAQ | ENPH | Mon, Aug 15, 2022 | 295.75 | 306.50 | 292.60 | 301.13 | 2609 | NASDAQ | ENPH | Fri, Aug 12, 2022 | 295.45 | 300.24 | 291.39 | 299.26 | 2608 | NASDAQ | ENPH | Thu, Aug 11, 2022 | 305.48 | 305.61 | 291.50 | 292.90 | 2607 | NASDAQ | ENPH | Wed, Aug 10, 2022 | 298.75 | 304.32 | 287.49 | 303.25 | 2606 | NASDAQ | ENPH | Tue, Aug 9, 2022 | 282.90 | 295.65 | 280.35 | 290.82 | 2605 | NASDAQ | ENPH | Mon, Aug 8, 2022 | 305.12 | 308.88 | 283.61 | 287.74 | 2604 | NASDAQ | ENPH | Fri, Aug 5, 2022 | 296.20 | 305.88 | 289.10 | 300.91 | 2603 | NASDAQ | ENPH | Thu, Aug 4, 2022 | 289.39 | 298.24 | 284.78 | 295.82 | 2602 | NASDAQ | ENPH | Wed, Aug 3, 2022 | 290.52 | 292.69 | 275.23 | 290.25 | 2601 | NASDAQ | ENPH | Tue, Aug 2, 2022 | 278.27 | 298.97 | 273.30 | 292.26 | 2600 | NASDAQ | ENPH | Mon, Aug 1, 2022 | 282.91 | 290.47 | 277.32 | 280.89 | 2599 | NASDAQ | ENPH | Fri, Jul 29, 2022 | 268.00 | 287.38 | 267.50 | 284.18 | 2598 | NASDAQ | ENPH | Thu, Jul 28, 2022 | 271.40 | 285.00 | 263.50 | 274.18 | 2597 | NASDAQ | ENPH | Wed, Jul 27, 2022 | 235.28 | 257.55 | 229.00 | 254.77 | 2596 | NASDAQ | ENPH | Tue, Jul 26, 2022 | 216.08 | 219.79 | 213.29 | 216.10 | 2595 | NASDAQ | ENPH | Mon, Jul 25, 2022 | 213.49 | 219.38 | 207.16 | 218.55 | 2594 | NASDAQ | ENPH | Fri, Jul 22, 2022 | 220.45 | 225.60 | 211.11 | 211.54 | 2593 | NASDAQ | ENPH | Thu, Jul 21, 2022 | 218.71 | 219.91 | 212.20 | 219.78 | 2592 | NASDAQ | ENPH | Wed, Jul 20, 2022 | 212.84 | 221.35 | 211.73 | 218.83 | 2591 | NASDAQ | ENPH | Tue, Jul 19, 2022 | 208.64 | 213.66 | 203.59 | 213.34 | 2590 | NASDAQ | ENPH | Mon, Jul 18, 2022 | 199.61 | 213.66 | 199.61 | 206.43 | 2589 | NASDAQ | ENPH | Fri, Jul 15, 2022 | 190.00 | 195.18 | 175.00 | 194.91 | 2588 | NASDAQ | ENPH | Thu, Jul 14, 2022 | 191.72 | 197.45 | 185.20 | 196.92 | 2587 | NASDAQ | ENPH | Wed, Jul 13, 2022 | 185.01 | 197.85 | 182.28 | 192.63 | 2586 | NASDAQ | ENPH | Tue, Jul 12, 2022 | 206.40 | 208.74 | 187.85 | 189.47 | 2585 | NASDAQ | ENPH | Mon, Jul 11, 2022 | 214.61 | 214.87 | 203.51 | 206.06 | 2584 | NASDAQ | ENPH | Fri, Jul 8, 2022 | 204.81 | 219.09 | 200.91 | 216.45 | 2583 | NASDAQ | ENPH | Thu, Jul 7, 2022 | 199.37 | 212.89 | 198.64 | 206.84 | 2582 | NASDAQ | ENPH | Wed, Jul 6, 2022 | 193.44 | 199.41 | 190.09 | 194.93 | 2581 | NASDAQ | ENPH | Tue, Jul 5, 2022 | 190.07 | 193.64 | 179.20 | 192.59 | 2580 | NASDAQ | ENPH | Fri, Jul 1, 2022 | 193.50 | 200.85 | 191.05 | 195.72 | 2579 | NASDAQ | ENPH | Thu, Jun 30, 2022 | 185.70 | 198.81 | 182.72 | 195.24 | 2578 | NASDAQ | ENPH | Wed, Jun 29, 2022 | 185.95 | 186.79 | 178.50 | 184.64 | 2577 | NASDAQ | ENPH | Tue, Jun 28, 2022 | 206.17 | 207.19 | 189.40 | 190.65 | 2576 | NASDAQ | ENPH | Mon, Jun 27, 2022 | 201.92 | 210.10 | 199.60 | 206.17 | 2575 | NASDAQ | ENPH | Fri, Jun 24, 2022 | 203.69 | 204.42 | 190.41 | 198.39 | 2574 | NASDAQ | ENPH | Thu, Jun 23, 2022 | 195.83 | 201.79 | 189.93 | 200.67 | 2573 | NASDAQ | ENPH | Wed, Jun 22, 2022 | 187.00 | 198.00 | 185.52 | 193.43 | 2572 | NASDAQ | ENPH | Tue, Jun 21, 2022 | 187.91 | 198.73 | 187.91 | 193.29 | 2571 | NASDAQ | ENPH | Fri, Jun 17, 2022 | 170.50 | 187.68 | 168.27 | 184.75 | 2570 | NASDAQ | ENPH | Thu, Jun 16, 2022 | 180.00 | 184.00 | 167.23 | 169.60 | 2569 | NASDAQ | ENPH | Wed, Jun 15, 2022 | 180.24 | 191.22 | 175.55 | 188.48 | 2568 | NASDAQ | ENPH | Tue, Jun 14, 2022 | 179.96 | 182.12 | 174.60 | 179.52 | 2567 | NASDAQ | ENPH | Mon, Jun 13, 2022 | 182.58 | 187.05 | 173.56 | 178.24 | 2566 | NASDAQ | ENPH | Fri, Jun 10, 2022 | 197.19 | 203.22 | 191.60 | 196.19 | 2565 | NASDAQ | ENPH | Thu, Jun 9, 2022 | 203.17 | 209.75 | 200.42 | 200.51 | 2564 | NASDAQ | ENPH | Wed, Jun 8, 2022 | 209.34 | 217.23 | 202.66 | 204.77 | 2563 | NASDAQ | ENPH | Tue, Jun 7, 2022 | 203.73 | 210.17 | 201.85 | 209.63 | 2562 | NASDAQ | ENPH | Mon, Jun 6, 2022 | 211.00 | 215.35 | 204.31 | 206.97 | 2561 | NASDAQ | ENPH | Fri, Jun 3, 2022 | 192.86 | 203.75 | 190.20 | 196.34 | 2560 | NASDAQ | ENPH | Thu, Jun 2, 2022 | 183.12 | 200.68 | 182.27 | 198.93 | 2559 | NASDAQ | ENPH | Wed, Jun 1, 2022 | 187.71 | 191.50 | 180.35 | 182.49 | 2558 | NASDAQ | ENPH | Tue, May 31, 2022 | 188.97 | 193.58 | 183.41 | 186.19 | 2557 | NASDAQ | ENPH | Fri, May 27, 2022 | 180.72 | 190.20 | 180.30 | 188.95 | 2556 | NASDAQ | ENPH | Thu, May 26, 2022 | 167.50 | 181.00 | 165.96 | 178.78 | 2555 | NASDAQ | ENPH | Wed, May 25, 2022 | 160.68 | 171.00 | 160.68 | 169.28 | 2554 | NASDAQ | ENPH | Tue, May 24, 2022 | 167.22 | 168.70 | 159.61 | 162.51 | 2553 | NASDAQ | ENPH | Mon, May 23, 2022 | 168.58 | 170.51 | 161.69 | 169.55 | 2552 | NASDAQ | ENPH | Fri, May 20, 2022 | 169.00 | 171.55 | 160.77 | 168.25 | 2551 | NASDAQ | ENPH | Thu, May 19, 2022 | 156.17 | 173.98 | 156.17 | 165.54 | 2550 | NASDAQ | ENPH | Wed, May 18, 2022 | 155.01 | 166.15 | 154.20 | 156.17 | 2549 | NASDAQ | ENPH | Tue, May 17, 2022 | 156.99 | 161.21 | 151.10 | 158.11 | 2548 | NASDAQ | ENPH | Mon, May 16, 2022 | 154.20 | 159.92 | 150.45 | 151.03 | 2547 | NASDAQ | ENPH | Fri, May 13, 2022 | 146.62 | 159.46 | 146.00 | 157.79 | 2546 | NASDAQ | ENPH | Thu, May 12, 2022 | 133.15 | 147.51 | 128.67 | 140.94 | 2545 | NASDAQ | ENPH | Wed, May 11, 2022 | 149.28 | 151.59 | 136.49 | 137.55 | 2544 | NASDAQ | ENPH | Tue, May 10, 2022 | 156.79 | 161.98 | 144.32 | 151.65 | 2543 | NASDAQ | ENPH | Mon, May 9, 2022 | 160.40 | 163.74 | 146.62 | 150.51 | 2542 | NASDAQ | ENPH | Fri, May 6, 2022 | 179.64 | 179.86 | 164.72 | 165.89 | 2541 | NASDAQ | ENPH | Thu, May 5, 2022 | 188.39 | 190.92 | 177.82 | 181.14 | 2540 | NASDAQ | ENPH | Wed, May 4, 2022 | 175.48 | 192.90 | 174.28 | 191.94 | 2539 | NASDAQ | ENPH | Tue, May 3, 2022 | 168.12 | 177.01 | 166.01 | 174.53 | 2538 | NASDAQ | ENPH | Mon, May 2, 2022 | 159.37 | 168.76 | 158.18 | 168.33 | 2537 | NASDAQ | ENPH | Fri, Apr 29, 2022 | 163.45 | 170.82 | 160.13 | 161.40 | 2536 | NASDAQ | ENPH | Thu, Apr 28, 2022 | 170.39 | 172.48 | 156.42 | 164.47 | 2535 | NASDAQ | ENPH | Wed, Apr 27, 2022 | 169.50 | 178.25 | 161.60 | 165.71 | 2534 | NASDAQ | ENPH | Tue, Apr 26, 2022 | 154.68 | 158.76 | 151.23 | 153.83 | 2533 | NASDAQ | ENPH | Mon, Apr 25, 2022 | 151.00 | 158.26 | 146.62 | 157.60 | 2532 | NASDAQ | ENPH | Fri, Apr 22, 2022 | 156.91 | 161.47 | 150.52 | 153.63 | 2531 | NASDAQ | ENPH | Thu, Apr 21, 2022 | 181.97 | 181.97 | 154.41 | 156.56 | 2530 | NASDAQ | ENPH | Wed, Apr 20, 2022 | 197.27 | 197.85 | 176.72 | 178.53 | 2529 | NASDAQ | ENPH | Tue, Apr 19, 2022 | 190.32 | 195.96 | 185.39 | 195.60 | 2528 | NASDAQ | ENPH | Mon, Apr 18, 2022 | 190.00 | 192.73 | 187.06 | 190.03 | 2527 | NASDAQ | ENPH | Thu, Apr 14, 2022 | 192.12 | 197.29 | 189.90 | 190.51 | 2526 | NASDAQ | ENPH | Wed, Apr 13, 2022 | 187.47 | 193.75 | 184.51 | 193.23 | 2525 | NASDAQ | ENPH | Tue, Apr 12, 2022 | 192.00 | 194.89 | 185.60 | 185.95 | 2524 | NASDAQ | ENPH | Mon, Apr 11, 2022 | 191.00 | 194.32 | 185.24 | 187.88 | 2523 | NASDAQ | ENPH | Fri, Apr 8, 2022 | 204.00 | 206.14 | 194.74 | 195.14 | 2522 | NASDAQ | ENPH | Thu, Apr 7, 2022 | 203.76 | 215.47 | 201.29 | 206.95 | 2521 | NASDAQ | ENPH | Wed, Apr 6, 2022 | 206.60 | 208.80 | 197.08 | 203.99 | 2520 | NASDAQ | ENPH | Tue, Apr 5, 2022 | 216.00 | 220.99 | 209.66 | 211.23 | 2519 | NASDAQ | ENPH | Mon, Apr 4, 2022 | 207.27 | 217.29 | 207.11 | 216.38 | 2518 | NASDAQ | ENPH | Fri, Apr 1, 2022 | 201.03 | 208.70 | 201.02 | 205.89 | 2517 | NASDAQ | ENPH | Thu, Mar 31, 2022 | 197.69 | 205.87 | 195.62 | 201.78 | 2516 | NASDAQ | ENPH | Wed, Mar 30, 2022 | 201.73 | 203.85 | 195.58 | 196.65 | 2515 | NASDAQ | ENPH | Tue, Mar 29, 2022 | 196.00 | 202.52 | 188.55 | 202.36 | 2514 | NASDAQ | ENPH | Mon, Mar 28, 2022 | 191.17 | 201.34 | 189.65 | 195.52 | 2513 | NASDAQ | ENPH | Fri, Mar 25, 2022 | 197.63 | 198.65 | 187.30 | 193.81 | 2512 | NASDAQ | ENPH | Thu, Mar 24, 2022 | 191.24 | 197.86 | 189.33 | 197.84 | 2511 | NASDAQ | ENPH | Wed, Mar 23, 2022 | 184.89 | 197.92 | 184.14 | 190.19 | 2510 | NASDAQ | ENPH | Tue, Mar 22, 2022 | 185.45 | 195.79 | 184.31 | 189.25 | 2509 | NASDAQ | ENPH | Mon, Mar 21, 2022 | 184.62 | 187.94 | 179.40 | 185.45 | 2508 | NASDAQ | ENPH | Fri, Mar 18, 2022 | 179.27 | 185.32 | 178.25 | 184.52 | 2507 | NASDAQ | ENPH | Thu, Mar 17, 2022 | 174.44 | 183.45 | 172.79 | 180.85 | 2506 | NASDAQ | ENPH | Wed, Mar 16, 2022 | 166.23 | 177.86 | 164.70 | 177.21 | 2505 | NASDAQ | ENPH | Tue, Mar 15, 2022 | 157.87 | 164.84 | 150.88 | 164.64 | 2504 | NASDAQ | ENPH | Mon, Mar 14, 2022 | 169.00 | 171.88 | 155.01 | 157.64 | 2503 | NASDAQ | ENPH | Fri, Mar 11, 2022 | 179.25 | 186.38 | 170.89 | 171.07 | 2502 | NASDAQ | ENPH | Thu, Mar 10, 2022 | 178.94 | 180.40 | 169.20 | 178.72 | 2501 | NASDAQ | ENPH | Wed, Mar 9, 2022 | 173.05 | 182.00 | 167.10 | 179.87 | 2500 | NASDAQ | ENPH | Tue, Mar 8, 2022 | 160.00 | 182.65 | 158.95 | 175.99 | 2499 | NASDAQ | ENPH | Mon, Mar 7, 2022 | 162.70 | 168.00 | 158.68 | 158.81 | 2498 | NASDAQ | ENPH | Fri, Mar 4, 2022 | 159.82 | 164.25 | 152.95 | 158.15 | 2497 | NASDAQ | ENPH | Thu, Mar 3, 2022 | 164.86 | 165.73 | 157.21 | 159.03 | 2496 | NASDAQ | ENPH | Wed, Mar 2, 2022 | 169.88 | 169.88 | 159.53 | 163.89 | 2495 | NASDAQ | ENPH | Tue, Mar 1, 2022 | 167.54 | 172.87 | 163.52 | 170.60 | 2494 | NASDAQ | ENPH | Mon, Feb 28, 2022 | 157.40 | 167.95 | 157.40 | 166.70 | 2493 | NASDAQ | ENPH | Fri, Feb 25, 2022 | 148.00 | 154.57 | 146.04 | 153.73 | 2492 | NASDAQ | ENPH | Thu, Feb 24, 2022 | 119.00 | 147.93 | 118.57 | 147.35 | 2491 | NASDAQ | ENPH | Wed, Feb 23, 2022 | 135.00 | 135.52 | 126.12 | 126.56 | 2490 | NASDAQ | ENPH | Tue, Feb 22, 2022 | 137.19 | 139.90 | 131.30 | 133.03 | 2489 | NASDAQ | ENPH | Fri, Feb 18, 2022 | 148.44 | 148.96 | 139.28 | 140.35 | 2488 | NASDAQ | ENPH | Thu, Feb 17, 2022 | 151.23 | 154.77 | 147.83 | 148.37 | 2487 | NASDAQ | ENPH | Wed, Feb 16, 2022 | 149.60 | 154.84 | 146.80 | 154.03 | 2486 | NASDAQ | ENPH | Tue, Feb 15, 2022 | 147.61 | 154.89 | 147.57 | 154.29 | 2485 | NASDAQ | ENPH | Mon, Feb 14, 2022 | 145.83 | 149.98 | 142.38 | 143.93 | 2484 | NASDAQ | ENPH | Fri, Feb 11, 2022 | 154.07 | 156.84 | 143.78 | 145.69 | 2483 | NASDAQ | ENPH | Thu, Feb 10, 2022 | 156.19 | 166.71 | 153.27 | 154.64 | 2482 | NASDAQ | ENPH | Wed, Feb 9, 2022 | 178.52 | 183.15 | 154.60 | 161.89 | 2481 | NASDAQ | ENPH | Tue, Feb 8, 2022 | 139.20 | 145.67 | 137.18 | 144.50 | 2480 | NASDAQ | ENPH | Mon, Feb 7, 2022 | 140.52 | 146.74 | 139.47 | 140.77 | 2479 | NASDAQ | ENPH | Fri, Feb 4, 2022 | 133.72 | 143.42 | 131.65 | 141.23 | 2478 | NASDAQ | ENPH | Thu, Feb 3, 2022 | 134.00 | 139.02 | 130.07 | 132.91 | 2477 | NASDAQ | ENPH | Wed, Feb 2, 2022 | 144.90 | 145.26 | 138.59 | 139.51 | 2476 | NASDAQ | ENPH | Tue, Feb 1, 2022 | 141.19 | 143.35 | 136.62 | 142.67 | 2475 | NASDAQ | ENPH | Mon, Jan 31, 2022 | 125.00 | 140.75 | 125.00 | 140.47 | 2474 | NASDAQ | ENPH | Fri, Jan 28, 2022 | 120.32 | 124.28 | 113.97 | 123.86 | 2473 | NASDAQ | ENPH | Thu, Jan 27, 2022 | 125.20 | 125.78 | 119.62 | 119.97 | 2472 | NASDAQ | ENPH | Wed, Jan 26, 2022 | 126.67 | 130.67 | 119.80 | 121.75 | 2471 | NASDAQ | ENPH | Tue, Jan 25, 2022 | 123.00 | 127.46 | 120.48 | 122.65 | 2470 | NASDAQ | ENPH | Mon, Jan 24, 2022 | 119.77 | 128.31 | 113.40 | 128.10 | 2469 | NASDAQ | ENPH | Fri, Jan 21, 2022 | 131.90 | 133.56 | 124.52 | 126.02 | 2468 | NASDAQ | ENPH | Thu, Jan 20, 2022 | 137.97 | 143.09 | 134.30 | 134.69 | 2467 | NASDAQ | ENPH | Wed, Jan 19, 2022 | 138.00 | 140.31 | 133.66 | 134.58 | 2466 | NASDAQ | ENPH | Tue, Jan 18, 2022 | 139.77 | 142.36 | 135.70 | 135.92 | 2465 | NASDAQ | ENPH | Fri, Jan 14, 2022 | 141.56 | 147.00 | 138.88 | 142.84 | 2464 | NASDAQ | ENPH | Thu, Jan 13, 2022 | 156.64 | 157.36 | 143.20 | 143.49 | 2463 | NASDAQ | ENPH | Wed, Jan 12, 2022 | 150.52 | 154.13 | 147.35 | 149.28 | 2462 | NASDAQ | ENPH | Tue, Jan 11, 2022 | 145.92 | 151.29 | 145.25 | 148.51 | 2461 | NASDAQ | ENPH | Mon, Jan 10, 2022 | 140.21 | 147.39 | 137.66 | 147.13 | 2460 | NASDAQ | ENPH | Fri, Jan 7, 2022 | 152.11 | 154.95 | 144.17 | 145.13 | 2459 | NASDAQ | ENPH | Thu, Jan 6, 2022 | 156.01 | 156.23 | 145.82 | 151.49 | 2458 | NASDAQ | ENPH | Wed, Jan 5, 2022 | 174.56 | 174.85 | 156.76 | 157.20 | 2457 | NASDAQ | ENPH | Tue, Jan 4, 2022 | 187.59 | 188.00 | 171.30 | 178.28 | 2456 | NASDAQ | ENPH | Mon, Jan 3, 2022 | 185.23 | 187.58 | 180.70 | 184.45 | 2455 | NASDAQ | ENPH | Fri, Dec 31, 2021 | 186.90 | 188.43 | 182.79 | 182.94 | 2454 | NASDAQ | ENPH | Thu, Dec 30, 2021 | 185.75 | 189.52 | 183.10 | 186.41 | 2453 | NASDAQ | ENPH | Wed, Dec 29, 2021 | 186.54 | 187.73 | 181.15 | 185.47 | 2452 | NASDAQ | ENPH | Tue, Dec 28, 2021 | 190.47 | 190.83 | 184.67 | 186.79 | 2451 | NASDAQ | ENPH | Mon, Dec 27, 2021 | 189.90 | 191.00 | 184.63 | 188.69 | 2450 | NASDAQ | ENPH | Thu, Dec 23, 2021 | 190.49 | 191.29 | 186.59 | 188.17 | 2449 | NASDAQ | ENPH | Wed, Dec 22, 2021 | 186.73 | 191.31 | 185.49 | 189.33 | 2448 | NASDAQ | ENPH | Tue, Dec 21, 2021 | 181.83 | 189.53 | 180.00 | 189.00 | 2447 | NASDAQ | ENPH | Mon, Dec 20, 2021 | 179.68 | 185.63 | 175.05 | 178.73 | 2446 | NASDAQ | ENPH | Fri, Dec 17, 2021 | 185.65 | 192.30 | 178.69 | 189.11 | 2445 | NASDAQ | ENPH | Thu, Dec 16, 2021 | 209.60 | 211.00 | 189.51 | 190.85 | 2444 | NASDAQ | ENPH | Wed, Dec 15, 2021 | 203.31 | 204.97 | 192.83 | 204.04 | 2443 | NASDAQ | ENPH | Tue, Dec 14, 2021 | 205.10 | 206.19 | 194.14 | 202.32 | 2442 | NASDAQ | ENPH | Mon, Dec 13, 2021 | 215.63 | 220.35 | 208.48 | 213.52 | 2441 | NASDAQ | ENPH | Fri, Dec 10, 2021 | 220.59 | 223.32 | 214.55 | 215.02 | 2440 | NASDAQ | ENPH | Thu, Dec 9, 2021 | 225.61 | 229.01 | 215.80 | 216.35 | 2439 | NASDAQ | ENPH | Wed, Dec 8, 2021 | 224.95 | 227.48 | 220.04 | 225.61 | 2438 | NASDAQ | ENPH | Tue, Dec 7, 2021 | 224.40 | 230.05 | 220.50 | 222.56 | 2437 | NASDAQ | ENPH | Mon, Dec 6, 2021 | 216.50 | 217.42 | 207.05 | 212.94 | 2436 | NASDAQ | ENPH | Fri, Dec 3, 2021 | 242.26 | 243.39 | 215.79 | 217.10 | 2435 | NASDAQ | ENPH | Thu, Dec 2, 2021 | 237.00 | 244.96 | 230.18 | 235.00 | 2434 | NASDAQ | ENPH | Wed, Dec 1, 2021 | 253.39 | 255.09 | 234.62 | 236.86 | 2433 | NASDAQ | ENPH | Tue, Nov 30, 2021 | 252.99 | 259.40 | 243.89 | 250.00 | 2432 | NASDAQ | ENPH | Mon, Nov 29, 2021 | 253.63 | 257.70 | 250.05 | 256.71 | 2431 | NASDAQ | ENPH | Fri, Nov 26, 2021 | 250.39 | 259.00 | 243.62 | 247.42 | 2430 | NASDAQ | ENPH | Wed, Nov 24, 2021 | 251.88 | 255.92 | 242.87 | 255.10 | 2429 | NASDAQ | ENPH | Tue, Nov 23, 2021 | 258.08 | 265.26 | 245.74 | 250.50 | 2428 | NASDAQ | ENPH | Mon, Nov 22, 2021 | 269.16 | 282.46 | 260.58 | 261.12 | 2427 | NASDAQ | ENPH | Fri, Nov 19, 2021 | 255.83 | 272.00 | 255.02 | 267.74 | 2426 | NASDAQ | ENPH | Thu, Nov 18, 2021 | 258.32 | 259.75 | 249.02 | 254.48 | 2425 | NASDAQ | ENPH | Wed, Nov 17, 2021 | 252.01 | 260.56 | 250.52 | 254.86 | 2424 | NASDAQ | ENPH | Tue, Nov 16, 2021 | 245.37 | 253.60 | 239.55 | 251.59 | 2423 | NASDAQ | ENPH | Mon, Nov 15, 2021 | 253.64 | 253.99 | 241.61 | 244.71 | 2422 | NASDAQ | ENPH | Fri, Nov 12, 2021 | 251.50 | 254.70 | 248.19 | 251.62 | 2421 | NASDAQ | ENPH | Thu, Nov 11, 2021 | 235.41 | 252.05 | 235.31 | 250.49 | 2420 | NASDAQ | ENPH | Wed, Nov 10, 2021 | 228.73 | 237.83 | 227.60 | 231.48 | 2419 | NASDAQ | ENPH | Tue, Nov 9, 2021 | 243.55 | 244.38 | 232.56 | 239.39 | 2418 | NASDAQ | ENPH | Mon, Nov 8, 2021 | 241.16 | 246.54 | 239.00 | 241.62 | 2417 | NASDAQ | ENPH | Fri, Nov 5, 2021 | 242.12 | 244.88 | 234.26 | 237.90 | 2416 | NASDAQ | ENPH | Thu, Nov 4, 2021 | 236.69 | 243.12 | 232.67 | 242.60 | 2415 | NASDAQ | ENPH | Wed, Nov 3, 2021 | 234.45 | 238.88 | 231.07 | 236.58 | 2414 | NASDAQ | ENPH | Tue, Nov 2, 2021 | 238.05 | 239.03 | 228.53 | 237.61 | 2413 | NASDAQ | ENPH | Mon, Nov 1, 2021 | 233.04 | 239.89 | 232.12 | 239.53 | 2412 | NASDAQ | ENPH | Fri, Oct 29, 2021 | 225.00 | 237.00 | 225.00 | 231.63 | 2411 | NASDAQ | ENPH | Thu, Oct 28, 2021 | 216.22 | 227.59 | 210.67 | 224.46 | 2410 | NASDAQ | ENPH | Wed, Oct 27, 2021 | 205.50 | 225.40 | 204.04 | 216.22 | 2409 | NASDAQ | ENPH | Tue, Oct 26, 2021 | 181.62 | 183.38 | 170.42 | 173.46 | 2408 | NASDAQ | ENPH | Mon, Oct 25, 2021 | 178.68 | 181.24 | 176.92 | 179.43 | 2407 | NASDAQ | ENPH | Fri, Oct 22, 2021 | 181.47 | 181.47 | 174.33 | 176.70 | 2406 | NASDAQ | ENPH | Thu, Oct 21, 2021 | 179.47 | 184.78 | 177.96 | 179.80 | 2405 | NASDAQ | ENPH | Wed, Oct 20, 2021 | 186.23 | 187.00 | 177.34 | 180.10 | 2404 | NASDAQ | ENPH | Tue, Oct 19, 2021 | 181.00 | 190.87 | 180.10 | 187.06 | 2403 | NASDAQ | ENPH | Mon, Oct 18, 2021 | 171.39 | 181.12 | 171.28 | 179.97 | 2402 | NASDAQ | ENPH | Fri, Oct 15, 2021 | 174.59 | 175.96 | 171.09 | 172.92 | 2401 | NASDAQ | ENPH | Thu, Oct 14, 2021 | 175.60 | 176.63 | 170.44 | 173.78 | 2400 | NASDAQ | ENPH | Wed, Oct 13, 2021 | 171.93 | 175.91 | 169.82 | 173.21 | 2399 | NASDAQ | ENPH | Tue, Oct 12, 2021 | 162.12 | 172.10 | 162.12 | 169.84 | 2398 | NASDAQ | ENPH | Mon, Oct 11, 2021 | 154.75 | 165.46 | 154.75 | 161.26 | 2397 | NASDAQ | ENPH | Fri, Oct 8, 2021 | 158.46 | 159.50 | 153.59 | 154.36 | 2396 | NASDAQ | ENPH | Thu, Oct 7, 2021 | 156.17 | 162.73 | 156.00 | 157.23 | 2395 | NASDAQ | ENPH | Wed, Oct 6, 2021 | 144.36 | 155.85 | 143.45 | 153.58 | 2394 | NASDAQ | ENPH | Tue, Oct 5, 2021 | 146.00 | 149.73 | 144.90 | 147.41 | 2393 | NASDAQ | ENPH | Mon, Oct 4, 2021 | 153.54 | 153.72 | 144.47 | 145.03 | 2392 | NASDAQ | ENPH | Fri, Oct 1, 2021 | 152.02 | 155.96 | 150.56 | 155.36 | 2391 | NASDAQ | ENPH | Thu, Sep 30, 2021 | 150.19 | 151.73 | 148.00 | 149.97 | 2390 | NASDAQ | ENPH | Wed, Sep 29, 2021 | 152.33 | 153.10 | 146.72 | 148.40 | 2389 | NASDAQ | ENPH | Tue, Sep 28, 2021 | 152.00 | 153.07 | 149.42 | 150.71 | 2388 | NASDAQ | ENPH | Mon, Sep 27, 2021 | 151.81 | 156.88 | 148.47 | 155.06 | 2387 | NASDAQ | ENPH | Fri, Sep 24, 2021 | 157.21 | 157.39 | 152.10 | 153.66 | 2386 | NASDAQ | ENPH | Thu, Sep 23, 2021 | 158.99 | 160.12 | 157.00 | 158.32 | 2385 | NASDAQ | ENPH | Wed, Sep 22, 2021 | 153.24 | 158.92 | 152.00 | 158.21 | 2384 | NASDAQ | ENPH | Tue, Sep 21, 2021 | 154.91 | 155.80 | 150.30 | 154.29 | 2383 | NASDAQ | ENPH | Mon, Sep 20, 2021 | 154.66 | 156.77 | 149.32 | 152.44 | 2382 | NASDAQ | ENPH | Fri, Sep 17, 2021 | 155.43 | 161.67 | 153.97 | 160.89 | 2381 | NASDAQ | ENPH | Thu, Sep 16, 2021 | 153.94 | 157.10 | 152.21 | 156.79 | 2380 | NASDAQ | ENPH | Wed, Sep 15, 2021 | 156.87 | 157.67 | 152.11 | 155.53 | 2379 | NASDAQ | ENPH | Tue, Sep 14, 2021 | 160.46 | 162.44 | 157.19 | 157.95 | 2378 | NASDAQ | ENPH | Mon, Sep 13, 2021 | 158.99 | 161.01 | 154.17 | 160.09 | 2377 | NASDAQ | ENPH | Fri, Sep 10, 2021 | 163.08 | 164.80 | 157.81 | 158.22 | 2376 | NASDAQ | ENPH | Thu, Sep 9, 2021 | 163.45 | 164.40 | 160.18 | 161.36 | 2375 | NASDAQ | ENPH | Wed, Sep 8, 2021 | 171.36 | 174.99 | 163.09 | 163.38 | 2374 | NASDAQ | ENPH | Tue, Sep 7, 2021 | 171.50 | 172.72 | 166.64 | 168.73 | 2373 | NASDAQ | ENPH | Fri, Sep 3, 2021 | 175.62 | 177.69 | 172.67 | 173.94 | 2372 | NASDAQ | ENPH | Thu, Sep 2, 2021 | 177.65 | 180.31 | 175.51 | 176.89 | 2371 | NASDAQ | ENPH | Wed, Sep 1, 2021 | 177.98 | 181.72 | 175.00 | 176.43 | 2370 | NASDAQ | ENPH | Tue, Aug 31, 2021 | 178.13 | 178.62 | 169.60 | 173.73 | 2369 | NASDAQ | ENPH | Mon, Aug 30, 2021 | 176.66 | 179.05 | 174.61 | 177.78 | 2368 | NASDAQ | ENPH | Fri, Aug 27, 2021 | 172.78 | 177.50 | 171.66 | 174.99 | 2367 | NASDAQ | ENPH | Thu, Aug 26, 2021 | 172.91 | 177.78 | 172.11 | 172.43 | 2366 | NASDAQ | ENPH | Wed, Aug 25, 2021 | 172.93 | 174.65 | 170.34 | 172.91 | 2365 | NASDAQ | ENPH | Tue, Aug 24, 2021 | 172.82 | 176.80 | 171.71 | 172.92 | 2364 | NASDAQ | ENPH | Mon, Aug 23, 2021 | 168.80 | 172.88 | 166.71 | 172.24 | 2363 | NASDAQ | ENPH | Fri, Aug 20, 2021 | 162.73 | 168.09 | 162.66 | 165.99 | 2362 | NASDAQ | ENPH | Thu, Aug 19, 2021 | 161.38 | 166.49 | 160.27 | 162.89 | 2361 | NASDAQ | ENPH | Wed, Aug 18, 2021 | 164.75 | 166.62 | 162.36 | 162.47 | 2360 | NASDAQ | ENPH | Tue, Aug 17, 2021 | 166.14 | 167.40 | 159.84 | 163.48 | 2359 | NASDAQ | ENPH | Mon, Aug 16, 2021 | 173.61 | 174.23 | 166.60 | 167.54 | 2358 | NASDAQ | ENPH | Fri, Aug 13, 2021 | 180.70 | 180.71 | 174.60 | 175.00 | 2357 | NASDAQ | ENPH | Thu, Aug 12, 2021 | 180.73 | 183.00 | 178.21 | 181.29 | 2356 | NASDAQ | ENPH | Wed, Aug 11, 2021 | 185.60 | 186.28 | 177.06 | 182.29 | 2355 | NASDAQ | ENPH | Tue, Aug 10, 2021 | 187.51 | 188.97 | 183.32 | 184.09 | 2354 | NASDAQ | ENPH | Mon, Aug 9, 2021 | 181.13 | 186.60 | 178.80 | 185.56 | 2353 | NASDAQ | ENPH | Fri, Aug 6, 2021 | 183.59 | 184.34 | 177.50 | 179.74 | 2352 | NASDAQ | ENPH | Thu, Aug 5, 2021 | 192.60 | 193.53 | 182.99 | 183.45 | 2351 | NASDAQ | ENPH | Wed, Aug 4, 2021 | 192.33 | 196.41 | 191.34 | 193.93 | 2350 | NASDAQ | ENPH | Tue, Aug 3, 2021 | 188.94 | 201.50 | 187.00 | 192.62 | 2349 | NASDAQ | ENPH | Mon, Aug 2, 2021 | 190.01 | 191.00 | 182.35 | 183.11 | 2348 | NASDAQ | ENPH | Fri, Jul 30, 2021 | 178.73 | 189.92 | 177.22 | 189.60 | 2347 | NASDAQ | ENPH | Thu, Jul 29, 2021 | 182.56 | 188.36 | 179.40 | 182.06 | 2346 | NASDAQ | ENPH | Wed, Jul 28, 2021 | 170.26 | 183.00 | 163.35 | 181.42 | 2345 | NASDAQ | ENPH | Tue, Jul 27, 2021 | 175.52 | 176.85 | 166.13 | 172.86 | 2344 | NASDAQ | ENPH | Mon, Jul 26, 2021 | 177.44 | 180.92 | 174.50 | 176.68 | 2343 | NASDAQ | ENPH | Fri, Jul 23, 2021 | 178.90 | 178.90 | 174.21 | 178.18 | 2342 | NASDAQ | ENPH | Thu, Jul 22, 2021 | 179.75 | 181.92 | 176.56 | 178.94 | 2341 | NASDAQ | ENPH | Wed, Jul 21, 2021 | 173.55 | 180.90 | 172.30 | 179.79 | 2340 | NASDAQ | ENPH | Tue, Jul 20, 2021 | 167.53 | 173.52 | 163.93 | 172.09 | 2339 | NASDAQ | ENPH | Mon, Jul 19, 2021 | 158.11 | 165.86 | 155.25 | 165.28 | 2338 | NASDAQ | ENPH | Fri, Jul 16, 2021 | 167.54 | 168.30 | 163.02 | 163.45 | 2337 | NASDAQ | ENPH | Thu, Jul 15, 2021 | 171.99 | 174.31 | 162.82 | 165.29 | 2336 | NASDAQ | ENPH | Wed, Jul 14, 2021 | 185.05 | 185.92 | 170.61 | 170.79 | 2335 | NASDAQ | ENPH | Tue, Jul 13, 2021 | 185.45 | 188.95 | 182.37 | 184.06 | 2334 | NASDAQ | ENPH | Mon, Jul 12, 2021 | 184.30 | 187.62 | 180.49 | 185.72 | 2333 | NASDAQ | ENPH | Fri, Jul 9, 2021 | 181.00 | 184.01 | 177.75 | 183.80 | 2332 | NASDAQ | ENPH | Thu, Jul 8, 2021 | 173.15 | 181.72 | 170.26 | 179.72 | 2331 | NASDAQ | ENPH | Wed, Jul 7, 2021 | 190.10 | 196.02 | 181.41 | 181.83 | 2330 | NASDAQ | ENPH | Tue, Jul 6, 2021 | 186.35 | 189.18 | 183.34 | 188.81 | 2329 | NASDAQ | ENPH | Fri, Jul 2, 2021 | 185.88 | 191.00 | 184.63 | 186.41 | 2328 | NASDAQ | ENPH | Thu, Jul 1, 2021 | 182.32 | 183.50 | 177.28 | 183.11 | 2327 | NASDAQ | ENPH | Wed, Jun 30, 2021 | 184.31 | 186.38 | 181.25 | 183.63 | 2326 | NASDAQ | ENPH | Tue, Jun 29, 2021 | 188.20 | 192.92 | 184.48 | 185.71 | 2325 | NASDAQ | ENPH | Mon, Jun 28, 2021 | 179.02 | 188.99 | 178.42 | 188.33 | 2324 | NASDAQ | ENPH | Fri, Jun 25, 2021 | 174.90 | 181.19 | 173.25 | 175.39 | 2323 | NASDAQ | ENPH | Thu, Jun 24, 2021 | 171.24 | 172.46 | 165.93 | 170.77 | 2322 | NASDAQ | ENPH | Wed, Jun 23, 2021 | 167.45 | 171.70 | 167.17 | 170.24 | 2321 | NASDAQ | ENPH | Tue, Jun 22, 2021 | 162.40 | 169.80 | 162.28 | 167.30 | 2320 | NASDAQ | ENPH | Mon, Jun 21, 2021 | 163.53 | 165.89 | 157.55 | 163.08 | 2319 | NASDAQ | ENPH | Fri, Jun 18, 2021 | 159.36 | 168.15 | 159.35 | 165.85 | 2318 | NASDAQ | ENPH | Thu, Jun 17, 2021 | 150.59 | 164.28 | 150.12 | 161.99 | 2317 | NASDAQ | ENPH | Wed, Jun 16, 2021 | 144.01 | 154.06 | 144.01 | 152.02 | 2316 | NASDAQ | ENPH | Tue, Jun 15, 2021 | 147.26 | 147.71 | 143.42 | 144.92 | 2315 | NASDAQ | ENPH | Mon, Jun 14, 2021 | 148.03 | 151.74 | 146.61 | 147.65 | 2314 | NASDAQ | ENPH | Fri, Jun 11, 2021 | 143.31 | 147.46 | 140.63 | 147.13 | 2313 | NASDAQ | ENPH | Thu, Jun 10, 2021 | 137.15 | 144.46 | 136.18 | 143.50 | 2312 | NASDAQ | ENPH | Wed, Jun 9, 2021 | 139.95 | 141.23 | 136.72 | 136.97 | 2311 | NASDAQ | ENPH | Tue, Jun 8, 2021 | 138.36 | 141.61 | 135.13 | 139.15 | 2310 | NASDAQ | ENPH | Mon, Jun 7, 2021 | 133.62 | 137.91 | 130.65 | 137.47 | 2309 | NASDAQ | ENPH | Fri, Jun 4, 2021 | 135.87 | 138.69 | 133.57 | 134.70 | 2308 | NASDAQ | ENPH | Thu, Jun 3, 2021 | 136.75 | 138.24 | 132.48 | 134.13 | 2307 | NASDAQ | ENPH | Wed, Jun 2, 2021 | 139.03 | 143.75 | 137.22 | 139.17 | 2306 | NASDAQ | ENPH | Tue, Jun 1, 2021 | 144.50 | 146.38 | 137.23 | 139.44 | 2305 | NASDAQ | ENPH | Fri, May 28, 2021 | 143.25 | 146.76 | 142.21 | 143.05 | 2304 | NASDAQ | ENPH | Thu, May 27, 2021 | 143.24 | 145.50 | 141.66 | 142.31 | 2303 | NASDAQ | ENPH | Wed, May 26, 2021 | 139.50 | 144.36 | 139.05 | 143.04 | 2302 | NASDAQ | ENPH | Tue, May 25, 2021 | 142.29 | 143.11 | 136.16 | 138.53 | 2301 | NASDAQ | ENPH | Mon, May 24, 2021 | 143.70 | 145.08 | 138.93 | 140.87 | 2300 | NASDAQ | ENPH | Fri, May 21, 2021 | 144.38 | 145.00 | 139.59 | 142.28 | 2299 | NASDAQ | ENPH | Thu, May 20, 2021 | 132.04 | 142.62 | 131.88 | 141.82 | 2298 | NASDAQ | ENPH | Wed, May 19, 2021 | 119.91 | 130.80 | 119.20 | 130.67 | 2297 | NASDAQ | ENPH | Tue, May 18, 2021 | 119.08 | 126.21 | 117.50 | 122.51 | 2296 | NASDAQ | ENPH | Mon, May 17, 2021 | 119.01 | 119.68 | 114.23 | 118.42 | 2295 | NASDAQ | ENPH | Fri, May 14, 2021 | 116.43 | 120.14 | 114.61 | 119.78 | 2294 | NASDAQ | ENPH | Thu, May 13, 2021 | 119.03 | 121.25 | 112.32 | 114.61 | 2293 | NASDAQ | ENPH | Wed, May 12, 2021 | 117.06 | 120.70 | 115.96 | 117.17 | 2292 | NASDAQ | ENPH | Tue, May 11, 2021 | 111.08 | 122.85 | 108.88 | 121.42 | 2291 | NASDAQ | ENPH | Mon, May 10, 2021 | 121.45 | 121.71 | 116.92 | 118.12 | 2290 | NASDAQ | ENPH | Fri, May 7, 2021 | 124.07 | 127.81 | 121.35 | 122.96 | 2289 | NASDAQ | ENPH | Thu, May 6, 2021 | 123.52 | 125.94 | 117.66 | 121.94 | 2288 | NASDAQ | ENPH | Wed, May 5, 2021 | 130.24 | 130.69 | 124.96 | 126.88 | 2287 | NASDAQ | ENPH | Tue, May 4, 2021 | 133.70 | 134.93 | 124.16 | 127.83 | 2286 | NASDAQ | ENPH | Mon, May 3, 2021 | 140.39 | 140.39 | 134.73 | 136.41 | 2285 | NASDAQ | ENPH | Fri, Apr 30, 2021 | 140.51 | 144.34 | 139.11 | 139.25 | 2284 | NASDAQ | ENPH | Thu, Apr 29, 2021 | 148.50 | 149.58 | 140.08 | 143.40 | 2283 | NASDAQ | ENPH | Wed, Apr 28, 2021 | 150.36 | 152.99 | 144.55 | 146.91 | 2282 | NASDAQ | ENPH | Tue, Apr 27, 2021 | 173.27 | 175.74 | 169.10 | 171.10 | 2281 | NASDAQ | ENPH | Mon, Apr 26, 2021 | 167.35 | 174.09 | 164.90 | 172.65 | 2280 | NASDAQ | ENPH | Fri, Apr 23, 2021 | 163.46 | 168.26 | 162.00 | 166.97 | 2279 | NASDAQ | ENPH | Thu, Apr 22, 2021 | 160.18 | 167.23 | 159.01 | 160.88 | 2278 | NASDAQ | ENPH | Wed, Apr 21, 2021 | 144.08 | 155.36 | 142.02 | 155.08 | 2277 | NASDAQ | ENPH | Tue, Apr 20, 2021 | 141.85 | 147.75 | 140.85 | 147.00 | 2276 | NASDAQ | ENPH | Mon, Apr 19, 2021 | 146.93 | 153.60 | 139.27 | 141.14 | 2275 | NASDAQ | ENPH | Fri, Apr 16, 2021 | 144.87 | 151.06 | 144.84 | 150.01 | 2274 | NASDAQ | ENPH | Thu, Apr 15, 2021 | 155.55 | 155.65 | 142.42 | 145.79 | 2273 | NASDAQ | ENPH | Wed, Apr 14, 2021 | 152.48 | 157.10 | 150.92 | 151.91 | 2272 | NASDAQ | ENPH | Tue, Apr 13, 2021 | 150.93 | 153.53 | 147.58 | 153.09 | 2271 | NASDAQ | ENPH | Mon, Apr 12, 2021 | 151.19 | 152.34 | 146.06 | 151.87 | 2270 | NASDAQ | ENPH | Fri, Apr 9, 2021 | 150.00 | 152.52 | 147.25 | 151.35 | 2269 | NASDAQ | ENPH | Thu, Apr 8, 2021 | 152.20 | 156.10 | 151.38 | 153.13 | 2268 | NASDAQ | ENPH | Wed, Apr 7, 2021 | 156.12 | 157.68 | 149.23 | 150.01 | 2267 | NASDAQ | ENPH | Tue, Apr 6, 2021 | 151.48 | 161.17 | 151.01 | 157.92 | 2266 | NASDAQ | ENPH | Mon, Apr 5, 2021 | 165.14 | 165.57 | 148.80 | 149.42 | 2265 | NASDAQ | ENPH | Thu, Apr 1, 2021 | 169.12 | 172.39 | 162.25 | 162.69 | 2264 | NASDAQ | ENPH | Wed, Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2263 | NASDAQ | ENPH | Tue, Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2262 | NASDAQ | ENPH | Mon, Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2261 | NASDAQ | ENPH | Fri, Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2260 | NASDAQ | ENPH | Thu, Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 2259 | NASDAQ | ENPH | Wed, Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2258 | NASDAQ | ENPH | Tue, Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 2257 | NASDAQ | ENPH | Mon, Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 2256 | NASDAQ | ENPH | Fri, Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 2255 | NASDAQ | ENPH | Thu, Mar 18, 2021 | 157.50 | 159.75 | 147.86 | 148.48 | 2254 | NASDAQ | ENPH | Wed, Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 2253 | NASDAQ | ENPH | Tue, Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2252 | NASDAQ | ENPH | Mon, Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 2251 | NASDAQ | ENPH | Fri, Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2250 | NASDAQ | ENPH | Thu, Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 2249 | NASDAQ | ENPH | Wed, Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 2248 | NASDAQ | ENPH | Tue, Mar 9, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 2247 | NASDAQ | ENPH | Mon, Mar 8, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 2246 | NASDAQ | ENPH | Fri, Mar 5, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 2245 | NASDAQ | ENPH | Thu, Mar 4, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 2244 | NASDAQ | ENPH | Wed, Mar 3, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 2243 | NASDAQ | ENPH | Tue, Mar 2, 2021 | 185.30 | 185.30 | 171.14 | 171.69 | 2242 | NASDAQ | ENPH | Mon, Mar 1, 2021 | 179.98 | 186.77 | 177.00 | 186.45 | 2241 | NASDAQ | ENPH | Fri, Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 2240 | NASDAQ | ENPH | Thu, Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 2239 | NASDAQ | ENPH | Wed, Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 2238 | NASDAQ | ENPH | Tue, Feb 23, 2021 | 159.34 | 171.25 | 148.00 | 170.89 | 2237 | NASDAQ | ENPH | Mon, Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 2236 | NASDAQ | ENPH | Fri, Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2235 | NASDAQ | ENPH | Thu, Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 2234 | NASDAQ | ENPH | Wed, Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 2233 | NASDAQ | ENPH | Tue, Feb 16, 2021 | 208.07 | 208.41 | 192.81 | 193.50 | 2232 | NASDAQ | ENPH | Fri, Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2231 | NASDAQ | ENPH | Thu, Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2230 | NASDAQ | ENPH | Wed, Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 2229 | NASDAQ | ENPH | Tue, Feb 9, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2228 | NASDAQ | ENPH | Mon, Feb 8, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2227 | NASDAQ | ENPH | Fri, Feb 5, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 2226 | NASDAQ | ENPH | Thu, Feb 4, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 2225 | NASDAQ | ENPH | Wed, Feb 3, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 2224 | NASDAQ | ENPH | Tue, Feb 2, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2223 | NASDAQ | ENPH | Mon, Feb 1, 2021 | 185.30 | 188.36 | 177.35 | 186.34 | 2222 | NASDAQ | ENPH | Fri, Jan 29, 2021 | 191.50 | 194.95 | 177.67 | 182.35 | 2221 | NASDAQ | ENPH | Thu, Jan 28, 2021 | 182.85 | 195.70 | 177.00 | 193.74 | 2220 | NASDAQ | ENPH | Wed, Jan 27, 2021 | 180.00 | 191.00 | 175.39 | 179.02 | 2219 | NASDAQ | ENPH | Tue, Jan 26, 2021 | 206.21 | 209.62 | 185.22 | 187.34 | 2218 | NASDAQ | ENPH | Mon, Jan 25, 2021 | 215.56 | 221.42 | 200.36 | 202.73 | 2217 | NASDAQ | ENPH | Fri, Jan 22, 2021 | 208.18 | 213.55 | 204.70 | 212.07 | 2216 | NASDAQ | ENPH | Thu, Jan 21, 2021 | 201.97 | 214.50 | 196.65 | 212.09 | 2215 | NASDAQ | ENPH | Wed, Jan 20, 2021 | 203.21 | 206.47 | 196.33 | 199.40 | 2214 | NASDAQ | ENPH | Tue, Jan 19, 2021 | 197.83 | 204.01 | 194.21 | 201.28 | 2213 | NASDAQ | ENPH | Fri, Jan 15, 2021 | 206.54 | 208.35 | 189.21 | 190.59 | 2212 | NASDAQ | ENPH | Thu, Jan 14, 2021 | 207.04 | 216.22 | 206.50 | 208.83 | 2211 | NASDAQ | ENPH | Wed, Jan 13, 2021 | 205.47 | 208.27 | 199.64 | 203.69 | 2210 | NASDAQ | ENPH | Tue, Jan 12, 2021 | 204.88 | 207.99 | 197.08 | 206.49 | 2209 | NASDAQ | ENPH | Mon, Jan 11, 2021 | 200.40 | 208.39 | 196.12 | 201.68 | 2208 | NASDAQ | ENPH | Fri, Jan 8, 2021 | 217.70 | 219.97 | 200.05 | 207.41 | 2207 | NASDAQ | ENPH | Thu, Jan 7, 2021 | 209.84 | 222.43 | 209.20 | 213.76 | 2206 | NASDAQ | ENPH | Wed, Jan 6, 2021 | 197.90 | 210.20 | 195.77 | 203.38 | 2205 | NASDAQ | ENPH | Tue, Jan 5, 2021 | 175.71 | 186.63 | 173.55 | 181.48 | 2204 | NASDAQ | ENPH | Mon, Jan 4, 2021 | 178.70 | 179.15 | 167.07 | 172.24 | 2203 | NASDAQ | ENPH | Thu, Dec 31, 2020 | 176.94 | 183.99 | 172.91 | 175.47 | 2202 | NASDAQ | ENPH | Wed, Dec 30, 2020 | 171.68 | 177.55 | 171.68 | 172.93 | 2201 | NASDAQ | ENPH | Tue, Dec 29, 2020 | 175.49 | 176.23 | 164.30 | 170.20 | 2200 | NASDAQ | ENPH | Mon, Dec 28, 2020 | 188.45 | 189.41 | 173.67 | 175.49 | 2199 | NASDAQ | ENPH | Thu, Dec 24, 2020 | 179.76 | 184.54 | 177.48 | 181.39 | 2198 | NASDAQ | ENPH | Wed, Dec 23, 2020 | 181.40 | 184.08 | 174.21 | 180.32 | 2197 | NASDAQ | ENPH | Tue, Dec 22, 2020 | 174.99 | 186.40 | 173.00 | 177.27 | 2196 | NASDAQ | ENPH | Mon, Dec 21, 2020 | 162.95 | 172.10 | 161.19 | 170.78 | 2195 | NASDAQ | ENPH | Fri, Dec 18, 2020 | 163.69 | 169.67 | 163.01 | 164.41 | 2194 | NASDAQ | ENPH | Thu, Dec 17, 2020 | 165.52 | 168.18 | 159.00 | 163.52 | 2193 | NASDAQ | ENPH | Wed, Dec 16, 2020 | 159.00 | 163.46 | 152.53 | 163.31 | 2192 | NASDAQ | ENPH | Tue, Dec 15, 2020 | 147.40 | 161.56 | 147.26 | 160.46 | 2191 | NASDAQ | ENPH | Mon, Dec 14, 2020 | 143.00 | 147.49 | 137.75 | 145.07 | 2190 | NASDAQ | ENPH | Fri, Dec 11, 2020 | 133.38 | 144.60 | 133.00 | 139.91 | 2189 | NASDAQ | ENPH | Thu, Dec 10, 2020 | 125.67 | 132.22 | 125.54 | 131.21 | 2188 | NASDAQ | ENPH | Wed, Dec 9, 2020 | 136.36 | 136.72 | 125.87 | 127.26 | 2187 | NASDAQ | ENPH | Tue, Dec 8, 2020 | 129.98 | 135.15 | 129.41 | 134.74 | 2186 | NASDAQ | ENPH | Mon, Dec 7, 2020 | 130.29 | 133.20 | 127.22 | 129.32 | 2185 | NASDAQ | ENPH | Fri, Dec 4, 2020 | 130.12 | 136.11 | 129.23 | 130.46 | 2184 | NASDAQ | ENPH | Thu, Dec 3, 2020 | 129.50 | 133.69 | 126.29 | 127.67 | 2183 | NASDAQ | ENPH | Wed, Dec 2, 2020 | 127.50 | 130.44 | 121.70 | 127.93 | 2182 | NASDAQ | ENPH | Tue, Dec 1, 2020 | 138.65 | 139.52 | 127.30 | 128.85 | 2181 | NASDAQ | ENPH | Mon, Nov 30, 2020 | 141.95 | 145.00 | 133.03 | 136.57 | 2180 | NASDAQ | ENPH | Fri, Nov 27, 2020 | 142.49 | 148.94 | 137.77 | 140.56 | 2179 | NASDAQ | ENPH | Wed, Nov 25, 2020 | 136.21 | 141.42 | 135.13 | 139.07 | 2178 | NASDAQ | ENPH | Tue, Nov 24, 2020 | 135.33 | 138.70 | 130.80 | 136.02 | 2177 | NASDAQ | ENPH | Mon, Nov 23, 2020 | 132.93 | 134.85 | 130.45 | 134.43 | 2176 | NASDAQ | ENPH | Fri, Nov 20, 2020 | 131.00 | 133.78 | 129.30 | 129.59 | 2175 | NASDAQ | ENPH | Thu, Nov 19, 2020 | 126.62 | 130.95 | 125.85 | 128.89 | 2174 | NASDAQ | ENPH | Wed, Nov 18, 2020 | 126.18 | 127.49 | 122.50 | 124.92 | 2173 | NASDAQ | ENPH | Tue, Nov 17, 2020 | 119.57 | 126.58 | 118.65 | 125.12 | 2172 | NASDAQ | ENPH | Mon, Nov 16, 2020 | 118.21 | 123.60 | 116.01 | 119.93 | 2171 | NASDAQ | ENPH | Fri, Nov 13, 2020 | 119.40 | 120.36 | 115.10 | 116.59 | 2170 | NASDAQ | ENPH | Thu, Nov 12, 2020 | 119.95 | 122.26 | 115.83 | 117.21 | 2169 | NASDAQ | ENPH | Wed, Nov 11, 2020 | 113.99 | 121.48 | 113.99 | 120.43 | 2168 | NASDAQ | ENPH | Tue, Nov 10, 2020 | 117.27 | 117.59 | 108.05 | 109.39 | 2167 | NASDAQ | ENPH | Mon, Nov 9, 2020 | 129.54 | 129.61 | 116.74 | 117.08 | 2166 | NASDAQ | ENPH | Fri, Nov 6, 2020 | 123.69 | 125.64 | 118.66 | 122.53 | 2165 | NASDAQ | ENPH | Thu, Nov 5, 2020 | 111.00 | 123.29 | 110.99 | 120.26 | 2164 | NASDAQ | ENPH | Wed, Nov 4, 2020 | 99.33 | 106.36 | 93.49 | 106.19 | 2163 | NASDAQ | ENPH | Tue, Nov 3, 2020 | 100.56 | 107.38 | 100.24 | 104.75 | 2162 | NASDAQ | ENPH | Mon, Nov 2, 2020 | 99.01 | 106.04 | 99.00 | 103.83 | 2161 | NASDAQ | ENPH | Fri, Oct 30, 2020 | 100.99 | 102.12 | 93.53 | 98.09 | 2160 | NASDAQ | ENPH | Thu, Oct 29, 2020 | 103.29 | 105.53 | 100.87 | 102.51 | 2159 | NASDAQ | ENPH | Wed, Oct 28, 2020 | 97.29 | 105.87 | 95.76 | 102.81 | 2158 | NASDAQ | ENPH | Tue, Oct 27, 2020 | 103.37 | 104.43 | 97.31 | 98.63 | 2157 | NASDAQ | ENPH | Mon, Oct 26, 2020 | 98.56 | 104.29 | 97.50 | 103.67 | 2156 | NASDAQ | ENPH | Fri, Oct 23, 2020 | 106.35 | 109.22 | 100.70 | 103.33 | 2155 | NASDAQ | ENPH | Thu, Oct 22, 2020 | 102.26 | 104.02 | 92.14 | 103.46 | 2154 | NASDAQ | ENPH | Wed, Oct 21, 2020 | 116.90 | 118.94 | 100.40 | 101.53 | 2153 | NASDAQ | ENPH | Tue, Oct 20, 2020 | 114.88 | 118.05 | 112.33 | 116.14 | 2152 | NASDAQ | ENPH | Mon, Oct 19, 2020 | 111.49 | 118.05 | 110.83 | 114.69 | 2151 | NASDAQ | ENPH | Fri, Oct 16, 2020 | 112.75 | 114.30 | 108.76 | 110.84 | 2150 | NASDAQ | ENPH | Thu, Oct 15, 2020 | 107.25 | 111.59 | 105.20 | 110.71 | 2149 | NASDAQ | ENPH | Wed, Oct 14, 2020 | 108.43 | 111.10 | 107.06 | 108.97 | 2148 | NASDAQ | ENPH | Tue, Oct 13, 2020 | 103.11 | 107.44 | 102.75 | 106.65 | 2147 | NASDAQ | ENPH | Mon, Oct 12, 2020 | 110.40 | 110.41 | 101.52 | 104.43 | 2146 | NASDAQ | ENPH | Fri, Oct 9, 2020 | 107.18 | 111.27 | 105.29 | 109.18 | 2145 | NASDAQ | ENPH | Thu, Oct 8, 2020 | 109.60 | 109.80 | 102.56 | 105.50 | 2144 | NASDAQ | ENPH | Wed, Oct 7, 2020 | 101.50 | 108.75 | 100.46 | 107.82 | 2143 | NASDAQ | ENPH | Tue, Oct 6, 2020 | 98.06 | 100.28 | 95.06 | 98.57 | 2142 | NASDAQ | ENPH | Mon, Oct 5, 2020 | 93.00 | 98.42 | 92.90 | 98.05 | 2141 | NASDAQ | ENPH | Fri, Oct 2, 2020 | 85.61 | 92.57 | 85.16 | 90.43 | 2140 | NASDAQ | ENPH | Thu, Oct 1, 2020 | 85.56 | 89.52 | 84.41 | 89.51 | 2139 | NASDAQ | ENPH | Wed, Sep 30, 2020 | 81.37 | 84.72 | 81.27 | 82.59 | 2138 | NASDAQ | ENPH | Tue, Sep 29, 2020 | 78.20 | 83.37 | 78.20 | 80.80 | 2137 | NASDAQ | ENPH | Mon, Sep 28, 2020 | 75.14 | 79.73 | 74.70 | 78.14 | 2136 | NASDAQ | ENPH | Fri, Sep 25, 2020 | 69.79 | 73.90 | 69.55 | 73.62 | 2135 | NASDAQ | ENPH | Thu, Sep 24, 2020 | 69.32 | 70.98 | 67.53 | 69.41 | 2134 | NASDAQ | ENPH | Wed, Sep 23, 2020 | 71.85 | 74.76 | 69.44 | 70.27 | 2133 | NASDAQ | ENPH | Tue, Sep 22, 2020 | 71.00 | 72.32 | 67.49 | 72.23 | 2132 | NASDAQ | ENPH | Mon, Sep 21, 2020 | 65.51 | 70.82 | 65.41 | 70.72 | 2131 | NASDAQ | ENPH | Fri, Sep 18, 2020 | 67.72 | 69.86 | 65.42 | 68.27 | 2130 | NASDAQ | ENPH | Thu, Sep 17, 2020 | 69.77 | 70.19 | 65.89 | 66.87 | 2129 | NASDAQ | ENPH | Wed, Sep 16, 2020 | 72.60 | 76.40 | 72.55 | 72.83 | 2128 | NASDAQ | ENPH | Tue, Sep 15, 2020 | 71.01 | 73.03 | 70.44 | 72.16 | 2127 | NASDAQ | ENPH | Mon, Sep 14, 2020 | 67.17 | 69.78 | 66.31 | 69.49 | 2126 | NASDAQ | ENPH | Fri, Sep 11, 2020 | 67.78 | 68.10 | 64.20 | 65.10 | 2125 | NASDAQ | ENPH | Thu, Sep 10, 2020 | 67.93 | 70.09 | 66.00 | 66.10 | 2124 | NASDAQ | ENPH | Wed, Sep 9, 2020 | 67.01 | 69.56 | 64.87 | 67.71 | 2123 | NASDAQ | ENPH | Tue, Sep 8, 2020 | 62.03 | 67.34 | 60.17 | 65.05 | 2122 | NASDAQ | ENPH | Fri, Sep 4, 2020 | 67.13 | 68.67 | 58.67 | 66.16 | 2121 | NASDAQ | ENPH | Thu, Sep 3, 2020 | 75.24 | 75.48 | 65.13 | 67.80 | 2120 | NASDAQ | ENPH | Wed, Sep 2, 2020 | 80.00 | 80.47 | 75.09 | 77.02 | 2119 | NASDAQ | ENPH | Tue, Sep 1, 2020 | 77.47 | 79.52 | 77.10 | 78.71 | 2118 | NASDAQ | ENPH | Mon, Aug 31, 2020 | 76.68 | 79.53 | 75.80 | 77.23 | 2117 | NASDAQ | ENPH | Fri, Aug 28, 2020 | 74.14 | 78.53 | 73.54 | 76.04 | 2116 | NASDAQ | ENPH | Thu, Aug 27, 2020 | 76.50 | 76.50 | 72.02 | 73.44 | 2115 | NASDAQ | ENPH | Wed, Aug 26, 2020 | 76.66 | 78.53 | 74.40 | 75.24 | 2114 | NASDAQ | ENPH | Tue, Aug 25, 2020 | 73.30 | 76.61 | 72.50 | 75.93 | 2113 | NASDAQ | ENPH | Mon, Aug 24, 2020 | 73.79 | 75.65 | 72.23 | 73.36 | 2112 | NASDAQ | ENPH | Fri, Aug 21, 2020 | 73.28 | 74.80 | 72.81 | 73.14 | 2111 | NASDAQ | ENPH | Thu, Aug 20, 2020 | 75.09 | 75.22 | 72.20 | 73.09 | 2110 | NASDAQ | ENPH | Wed, Aug 19, 2020 | 75.10 | 77.30 | 74.99 | 75.49 | 2109 | NASDAQ | ENPH | Tue, Aug 18, 2020 | 75.24 | 77.73 | 72.53 | 75.16 | 2108 | NASDAQ | ENPH | Mon, Aug 17, 2020 | 74.34 | 76.39 | 73.73 | 75.06 | 2107 | NASDAQ | ENPH | Fri, Aug 14, 2020 | 75.62 | 76.69 | 72.81 | 73.16 | 2106 | NASDAQ | ENPH | Thu, Aug 13, 2020 | 70.91 | 76.49 | 70.26 | 74.88 | 2105 | NASDAQ | ENPH | Wed, Aug 12, 2020 | 68.68 | 71.78 | 67.57 | 71.19 | 2104 | NASDAQ | ENPH | Tue, Aug 11, 2020 | 71.74 | 71.81 | 67.06 | 67.30 | 2103 | NASDAQ | ENPH | Mon, Aug 10, 2020 | 72.80 | 74.39 | 70.35 | 71.84 | 2102 | NASDAQ | ENPH | Fri, Aug 7, 2020 | 72.30 | 75.83 | 71.11 | 72.84 | 2101 | NASDAQ | ENPH | Thu, Aug 6, 2020 | 75.30 | 76.75 | 71.10 | 71.37 | 2100 | NASDAQ | ENPH | Wed, Aug 5, 2020 | 68.99 | 75.98 | 67.60 | 74.99 | 2099 | NASDAQ | ENPH | Tue, Aug 4, 2020 | 64.83 | 70.15 | 64.40 | 68.95 | 2098 | NASDAQ | ENPH | Mon, Aug 3, 2020 | 60.89 | 61.93 | 59.12 | 61.21 | 2097 | NASDAQ | ENPH | Fri, Jul 31, 2020 | 59.72 | 60.40 | 58.59 | 60.36 | 2096 | NASDAQ | ENPH | Thu, Jul 30, 2020 | 58.14 | 59.25 | 57.60 | 59.14 | 2095 | NASDAQ | ENPH | Wed, Jul 29, 2020 | 58.02 | 60.36 | 57.71 | 59.12 | 2094 | NASDAQ | ENPH | Tue, Jul 28, 2020 | 61.84 | 61.84 | 57.05 | 57.23 | 2093 | NASDAQ | ENPH | Mon, Jul 27, 2020 | 61.01 | 62.93 | 60.35 | 62.22 | 2092 | NASDAQ | ENPH | Fri, Jul 24, 2020 | 60.38 | 60.50 | 56.28 | 59.65 | 2091 | NASDAQ | ENPH | Thu, Jul 23, 2020 | 62.46 | 65.43 | 60.30 | 61.67 | 2090 | NASDAQ | ENPH | Wed, Jul 22, 2020 | 61.19 | 63.49 | 60.96 | 62.08 | 2089 | NASDAQ | ENPH | Tue, Jul 21, 2020 | 64.06 | 64.70 | 59.68 | 61.10 | 2088 | NASDAQ | ENPH | Mon, Jul 20, 2020 | 59.90 | 64.06 | 59.75 | 63.54 | 2087 | NASDAQ | ENPH | Fri, Jul 17, 2020 | 58.00 | 59.75 | 57.74 | 59.31 | 2086 | NASDAQ | ENPH | Thu, Jul 16, 2020 | 57.21 | 58.25 | 56.39 | 57.74 | 2085 | NASDAQ | ENPH | Wed, Jul 15, 2020 | 57.01 | 58.18 | 55.35 | 57.95 | 2084 | NASDAQ | ENPH | Tue, Jul 14, 2020 | 52.80 | 55.99 | 51.33 | 55.88 | 2083 | NASDAQ | ENPH | Mon, Jul 13, 2020 | 56.25 | 58.06 | 52.12 | 52.32 | 2082 | NASDAQ | ENPH | Fri, Jul 10, 2020 | 54.83 | 55.71 | 54.10 | 55.43 | 2081 | NASDAQ | ENPH | Thu, Jul 9, 2020 | 55.84 | 56.50 | 52.83 | 55.80 | 2080 | NASDAQ | ENPH | Wed, Jul 8, 2020 | 51.02 | 55.22 | 50.98 | 54.93 | 2079 | NASDAQ | ENPH | Tue, Jul 7, 2020 | 49.80 | 51.47 | 49.25 | 50.64 | 2078 | NASDAQ | ENPH | Mon, Jul 6, 2020 | 49.70 | 50.72 | 49.15 | 50.16 | 2077 | NASDAQ | ENPH | Thu, Jul 2, 2020 | 49.61 | 51.54 | 48.22 | 48.86 | 2076 | NASDAQ | ENPH | Wed, Jul 1, 2020 | 47.53 | 49.93 | 46.61 | 49.06 | 2075 | NASDAQ | ENPH | Tue, Jun 30, 2020 | 47.68 | 48.48 | 46.93 | 47.57 | 2074 | NASDAQ | ENPH | Mon, Jun 29, 2020 | 46.01 | 47.90 | 45.21 | 47.45 | 2073 | NASDAQ | ENPH | Fri, Jun 26, 2020 | 45.88 | 46.68 | 44.14 | 45.30 | 2072 | NASDAQ | ENPH | Thu, Jun 25, 2020 | 45.84 | 46.03 | 43.42 | 45.80 | 2071 | NASDAQ | ENPH | Wed, Jun 24, 2020 | 45.00 | 47.14 | 44.45 | 46.68 | 2070 | NASDAQ | ENPH | Tue, Jun 23, 2020 | 46.24 | 46.94 | 44.96 | 45.49 | 2069 | NASDAQ | ENPH | Mon, Jun 22, 2020 | 46.77 | 47.35 | 44.92 | 45.56 | 2068 | NASDAQ | ENPH | Fri, Jun 19, 2020 | 46.81 | 49.67 | 45.93 | 46.72 | 2067 | NASDAQ | ENPH | Thu, Jun 18, 2020 | 43.29 | 47.19 | 43.28 | 45.72 | 2066 | NASDAQ | ENPH | Wed, Jun 17, 2020 | 52.15 | 52.23 | 37.81 | 39.04 | 2065 | NASDAQ | ENPH | Tue, Jun 16, 2020 | 52.37 | 55.02 | 51.37 | 52.76 | 2064 | NASDAQ | ENPH | Mon, Jun 15, 2020 | 47.53 | 51.20 | 46.76 | 50.45 | 2063 | NASDAQ | ENPH | Fri, Jun 12, 2020 | 50.00 | 50.16 | 46.85 | 48.63 | 2062 | NASDAQ | ENPH | Thu, Jun 11, 2020 | 45.99 | 49.41 | 45.42 | 47.66 | 2061 | NASDAQ | ENPH | Wed, Jun 10, 2020 | 52.50 | 52.51 | 47.84 | 49.35 | 2060 | NASDAQ | ENPH | Tue, Jun 9, 2020 | 52.22 | 53.54 | 51.50 | 51.58 | 2059 | NASDAQ | ENPH | Mon, Jun 8, 2020 | 55.36 | 55.50 | 52.02 | 52.90 | 2058 | NASDAQ | ENPH | Fri, Jun 5, 2020 | 53.11 | 55.85 | 51.49 | 54.59 | 2057 | NASDAQ | ENPH | Thu, Jun 4, 2020 | 53.30 | 54.06 | 50.51 | 51.64 | 2056 | NASDAQ | ENPH | Wed, Jun 3, 2020 | 57.14 | 57.19 | 52.66 | 53.32 | 2055 | NASDAQ | ENPH | Tue, Jun 2, 2020 | 59.80 | 60.00 | 56.25 | 56.95 | 2054 | NASDAQ | ENPH | Mon, Jun 1, 2020 | 58.18 | 60.58 | 57.63 | 59.68 | 2053 | NASDAQ | ENPH | Fri, May 29, 2020 | 55.74 | 58.54 | 55.31 | 58.19 | 2052 | NASDAQ | ENPH | Thu, May 28, 2020 | 57.00 | 60.17 | 55.21 | 55.80 | 2051 | NASDAQ | ENPH | Wed, May 27, 2020 | 59.75 | 59.75 | 52.50 | 57.86 | 2050 | NASDAQ | ENPH | Tue, May 26, 2020 | 59.83 | 61.16 | 58.05 | 58.43 | 2049 | NASDAQ | ENPH | Fri, May 22, 2020 | 60.84 | 61.49 | 55.80 | 56.42 | 2048 | NASDAQ | ENPH | Thu, May 21, 2020 | 61.00 | 61.70 | 57.52 | 59.93 | 2047 | NASDAQ | ENPH | Wed, May 20, 2020 | 69.25 | 69.40 | 62.34 | 64.17 | 2046 | NASDAQ | ENPH | Tue, May 19, 2020 | 64.80 | 70.36 | 64.80 | 67.04 | 2045 | NASDAQ | ENPH | Mon, May 18, 2020 | 61.00 | 64.50 | 60.58 | 64.42 | 2044 | NASDAQ | ENPH | Fri, May 15, 2020 | 56.49 | 58.48 | 55.36 | 58.38 | 2043 | NASDAQ | ENPH | Thu, May 14, 2020 | 55.15 | 57.80 | 54.25 | 56.98 | 2042 | NASDAQ | ENPH | Wed, May 13, 2020 | 58.77 | 62.05 | 54.61 | 57.47 | 2041 | NASDAQ | ENPH | Tue, May 12, 2020 | 60.43 | 63.80 | 59.10 | 59.27 | 2040 | NASDAQ | ENPH | Mon, May 11, 2020 | 56.67 | 59.98 | 55.85 | 59.58 | 2039 | NASDAQ | ENPH | Fri, May 8, 2020 | 55.74 | 57.84 | 54.37 | 57.28 | 2038 | NASDAQ | ENPH | Thu, May 7, 2020 | 52.56 | 55.88 | 50.56 | 54.49 | 2037 | NASDAQ | ENPH | Wed, May 6, 2020 | 47.00 | 53.53 | 46.50 | 52.68 | 2036 | NASDAQ | ENPH | Tue, May 5, 2020 | 46.33 | 46.50 | 43.79 | 44.37 | 2035 | NASDAQ | ENPH | Mon, May 4, 2020 | 41.75 | 44.15 | 41.57 | 43.98 | 2034 | NASDAQ | ENPH | Fri, May 1, 2020 | 45.13 | 46.48 | 41.76 | 43.25 | 2033 | NASDAQ | ENPH | Thu, Apr 30, 2020 | 47.51 | 48.76 | 45.54 | 46.83 | 2032 | NASDAQ | ENPH | Wed, Apr 29, 2020 | 44.53 | 49.28 | 44.08 | 48.99 | 2031 | NASDAQ | ENPH | Tue, Apr 28, 2020 | 39.73 | 44.42 | 38.91 | 43.00 | 2030 | NASDAQ | ENPH | Mon, Apr 27, 2020 | 38.21 | 38.52 | 36.91 | 37.21 | 2029 | NASDAQ | ENPH | Fri, Apr 24, 2020 | 39.41 | 40.00 | 37.08 | 37.73 | 2028 | NASDAQ | ENPH | Thu, Apr 23, 2020 | 38.44 | 40.70 | 38.23 | 39.48 | 2027 | NASDAQ | ENPH | Wed, Apr 22, 2020 | 37.38 | 38.65 | 37.00 | 38.24 | 2026 | NASDAQ | ENPH | Tue, Apr 21, 2020 | 38.01 | 38.89 | 34.34 | 35.51 | 2025 | NASDAQ | ENPH | Mon, Apr 20, 2020 | 38.00 | 40.55 | 37.80 | 39.01 | 2024 | NASDAQ | ENPH | Fri, Apr 17, 2020 | 40.83 | 41.05 | 38.70 | 38.96 | 2023 | NASDAQ | ENPH | Thu, Apr 16, 2020 | 40.01 | 40.30 | 37.89 | 38.79 | 2022 | NASDAQ | ENPH | Wed, Apr 15, 2020 | 39.30 | 40.06 | 38.30 | 39.61 | 2021 | NASDAQ | ENPH | Tue, Apr 14, 2020 | 39.57 | 41.80 | 39.52 | 41.40 | 2020 | NASDAQ | ENPH | Mon, Apr 13, 2020 | 38.24 | 38.43 | 36.08 | 37.78 | 2019 | NASDAQ | ENPH | Thu, Apr 9, 2020 | 39.09 | 41.75 | 36.53 | 38.06 | 2018 | NASDAQ | ENPH | Wed, Apr 8, 2020 | 36.25 | 38.42 | 34.86 | 37.93 | 2017 | NASDAQ | ENPH | Tue, Apr 7, 2020 | 37.81 | 38.38 | 34.42 | 35.04 | 2016 | NASDAQ | ENPH | Mon, Apr 6, 2020 | 30.81 | 34.23 | 30.61 | 34.05 | 2015 | NASDAQ | ENPH | Fri, Apr 3, 2020 | 29.85 | 30.44 | 27.55 | 28.69 | 2014 | NASDAQ | ENPH | Thu, Apr 2, 2020 | 29.50 | 31.57 | 28.77 | 29.92 | 2013 | NASDAQ | ENPH | Wed, Apr 1, 2020 | 29.94 | 31.48 | 29.11 | 29.77 | 2012 | NASDAQ | ENPH | Tue, Mar 31, 2020 | 32.85 | 34.87 | 31.81 | 32.29 | 2011 | NASDAQ | ENPH | Mon, Mar 30, 2020 | 32.76 | 33.00 | 30.75 | 32.00 | 2010 | NASDAQ | ENPH | Fri, Mar 27, 2020 | 34.05 | 34.50 | 31.27 | 32.38 | 2009 | NASDAQ | ENPH | Thu, Mar 26, 2020 | 37.65 | 40.53 | 34.58 | 36.13 | 2008 | NASDAQ | ENPH | Wed, Mar 25, 2020 | 36.92 | 40.72 | 34.50 | 36.81 | 2007 | NASDAQ | ENPH | Tue, Mar 24, 2020 | 30.84 | 35.26 | 30.80 | 34.34 | 2006 | NASDAQ | ENPH | Mon, Mar 23, 2020 | 26.36 | 28.00 | 23.40 | 27.51 | 2005 | NASDAQ | ENPH | Fri, Mar 20, 2020 | 27.68 | 31.47 | 26.00 | 26.00 | 2004 | NASDAQ | ENPH | Thu, Mar 19, 2020 | 24.00 | 27.22 | 21.49 | 26.25 | 2003 | NASDAQ | ENPH | Wed, Mar 18, 2020 | 26.50 | 28.75 | 22.48 | 23.99 | 2002 | NASDAQ | ENPH | Tue, Mar 17, 2020 | 28.07 | 31.65 | 26.00 | 29.28 | 2001 | NASDAQ | ENPH | Mon, Mar 16, 2020 | 27.57 | 31.92 | 23.70 | 27.45 | 2000 | NASDAQ | ENPH | Fri, Mar 13, 2020 | 36.25 | 37.30 | 31.56 | 32.86 | 1999 | NASDAQ | ENPH | Thu, Mar 12, 2020 | 34.40 | 37.39 | 33.00 | 33.02 | 1998 | NASDAQ | ENPH | Wed, Mar 11, 2020 | 44.12 | 45.26 | 39.65 | 41.73 | 1997 | NASDAQ | ENPH | Tue, Mar 10, 2020 | 47.16 | 47.82 | 43.47 | 45.59 | 1996 | NASDAQ | ENPH | Mon, Mar 9, 2020 | 45.77 | 48.47 | 42.00 | 43.38 | 1995 | NASDAQ | ENPH | Fri, Mar 6, 2020 | 55.34 | 57.32 | 51.44 | 53.05 | 1994 | NASDAQ | ENPH | Thu, Mar 5, 2020 | 52.54 | 59.00 | 51.77 | 56.69 | 1993 | NASDAQ | ENPH | Wed, Mar 4, 2020 | 52.31 | 54.00 | 51.51 | 53.47 | 1992 | NASDAQ | ENPH | Tue, Mar 3, 2020 | 52.41 | 54.64 | 51.10 | 52.37 | 1991 | NASDAQ | ENPH | Mon, Mar 2, 2020 | 50.46 | 52.52 | 48.15 | 51.40 | 1990 | NASDAQ | ENPH | Fri, Feb 28, 2020 | 45.61 | 50.22 | 45.56 | 48.97 | 1989 | NASDAQ | ENPH | Thu, Feb 27, 2020 | 48.81 | 51.25 | 45.99 | 48.76 | 1988 | NASDAQ | ENPH | Wed, Feb 26, 2020 | 49.27 | 53.80 | 48.79 | 51.87 | 1987 | NASDAQ | ENPH | Tue, Feb 25, 2020 | 57.00 | 57.01 | 50.11 | 50.90 | 1986 | NASDAQ | ENPH | Mon, Feb 24, 2020 | 54.59 | 58.75 | 54.00 | 55.26 | 1985 | NASDAQ | ENPH | Fri, Feb 21, 2020 | 57.80 | 59.15 | 56.74 | 59.09 | 1984 | NASDAQ | ENPH | Thu, Feb 20, 2020 | 56.47 | 58.95 | 54.14 | 58.74 | 1983 | NASDAQ | ENPH | Wed, Feb 19, 2020 | 47.51 | 57.57 | 47.30 | 57.22 | 1982 | NASDAQ | ENPH | Tue, Feb 18, 2020 | 40.38 | 41.29 | 39.75 | 40.17 | 1981 | NASDAQ | ENPH | Fri, Feb 14, 2020 | 41.15 | 42.39 | 40.98 | 41.09 | 1980 | NASDAQ | ENPH | Thu, Feb 13, 2020 | 40.05 | 41.59 | 39.12 | 41.34 | 1979 | NASDAQ | ENPH | Wed, Feb 12, 2020 | 40.05 | 41.52 | 39.77 | 41.50 | 1978 | NASDAQ | ENPH | Tue, Feb 11, 2020 | 39.26 | 40.25 | 38.70 | 39.66 | 1977 | NASDAQ | ENPH | Mon, Feb 10, 2020 | 37.87 | 38.64 | 37.80 | 38.61 | 1976 | NASDAQ | ENPH | Fri, Feb 7, 2020 | 38.00 | 38.88 | 37.69 | 38.05 | 1975 | NASDAQ | ENPH | Thu, Feb 6, 2020 | 37.10 | 38.65 | 36.40 | 38.39 | 1974 | NASDAQ | ENPH | Wed, Feb 5, 2020 | 37.68 | 38.01 | 35.30 | 36.91 | 1973 | NASDAQ | ENPH | Tue, Feb 4, 2020 | 33.80 | 36.94 | 33.23 | 36.90 | 1972 | NASDAQ | ENPH | Mon, Feb 3, 2020 | 31.69 | 33.23 | 31.58 | 32.92 | 1971 | NASDAQ | ENPH | Fri, Jan 31, 2020 | 33.35 | 33.43 | 31.25 | 31.52 | 1970 | NASDAQ | ENPH | Thu, Jan 30, 2020 | 31.99 | 33.84 | 31.67 | 33.49 | 1969 | NASDAQ | ENPH | Wed, Jan 29, 2020 | 32.57 | 33.08 | 31.70 | 32.56 | 1968 | NASDAQ | ENPH | Tue, Jan 28, 2020 | 30.61 | 32.34 | 30.06 | 32.24 | 1967 | NASDAQ | ENPH | Mon, Jan 27, 2020 | 31.56 | 31.64 | 29.43 | 29.95 | 1966 | NASDAQ | ENPH | Fri, Jan 24, 2020 | 32.29 | 33.28 | 31.95 | 32.70 | 1965 | NASDAQ | ENPH | Thu, Jan 23, 2020 | 31.59 | 32.40 | 30.91 | 32.07 | 1964 | NASDAQ | ENPH | Wed, Jan 22, 2020 | 31.50 | 32.30 | 31.34 | 31.62 | 1963 | NASDAQ | ENPH | Tue, Jan 21, 2020 | 31.61 | 31.69 | 30.63 | 31.26 | 1962 | NASDAQ | ENPH | Fri, Jan 17, 2020 | 30.97 | 31.85 | 30.73 | 31.50 | 1961 | NASDAQ | ENPH | Thu, Jan 16, 2020 | 30.15 | 30.91 | 30.13 | 30.83 | 1960 | NASDAQ | ENPH | Wed, Jan 15, 2020 | 29.98 | 30.37 | 29.16 | 30.16 | 1959 | NASDAQ | ENPH | Tue, Jan 14, 2020 | 30.91 | 30.94 | 29.54 | 30.20 | 1958 | NASDAQ | ENPH | Mon, Jan 13, 2020 | 30.94 | 31.89 | 30.53 | 30.79 | 1957 | NASDAQ | ENPH | Fri, Jan 10, 2020 | 31.56 | 32.00 | 30.37 | 30.67 | 1956 | NASDAQ | ENPH | Thu, Jan 9, 2020 | 31.62 | 32.37 | 30.96 | 31.59 | 1955 | NASDAQ | ENPH | Wed, Jan 8, 2020 | 29.68 | 31.50 | 29.44 | 31.00 | 1954 | NASDAQ | ENPH | Tue, Jan 7, 2020 | 29.82 | 30.20 | 28.66 | 29.99 | 1953 | NASDAQ | ENPH | Mon, Jan 6, 2020 | 29.05 | 29.66 | 27.83 | 29.66 | 1952 | NASDAQ | ENPH | Fri, Jan 3, 2020 | 28.79 | 29.73 | 28.38 | 29.29 | 1951 | NASDAQ | ENPH | Thu, Jan 2, 2020 | 26.37 | 29.35 | 26.04 | 29.34 | 1950 | NASDAQ | ENPH | Tue, Dec 31, 2019 | 25.16 | 26.19 | 24.75 | 26.13 | 1949 | NASDAQ | ENPH | Mon, Dec 30, 2019 | 26.71 | 26.85 | 25.23 | 25.37 | 1948 | NASDAQ | ENPH | Fri, Dec 27, 2019 | 27.35 | 27.49 | 26.54 | 26.76 | 1947 | NASDAQ | ENPH | Thu, Dec 26, 2019 | 27.16 | 27.59 | 26.58 | 27.34 | 1946 | NASDAQ | ENPH | Tue, Dec 24, 2019 | 26.89 | 27.17 | 26.59 | 27.02 | 1945 | NASDAQ | ENPH | Mon, Dec 23, 2019 | 25.95 | 27.03 | 25.85 | 26.81 | 1944 | NASDAQ | ENPH | Fri, Dec 20, 2019 | 26.05 | 26.43 | 25.59 | 25.94 | 1943 | NASDAQ | ENPH | Thu, Dec 19, 2019 | 25.80 | 26.63 | 25.80 | 25.96 | 1942 | NASDAQ | ENPH | Wed, Dec 18, 2019 | 25.97 | 26.50 | 24.89 | 25.74 | 1941 | NASDAQ | ENPH | Tue, Dec 17, 2019 | 25.74 | 26.13 | 25.45 | 25.85 | 1940 | NASDAQ | ENPH | Mon, Dec 16, 2019 | 25.00 | 25.95 | 24.53 | 25.76 | 1939 | NASDAQ | ENPH | Fri, Dec 13, 2019 | 23.90 | 25.50 | 23.90 | 24.62 | 1938 | NASDAQ | ENPH | Thu, Dec 12, 2019 | 24.30 | 25.29 | 23.65 | 23.68 | 1937 | NASDAQ | ENPH | Wed, Dec 11, 2019 | 24.12 | 24.77 | 23.93 | 24.21 | 1936 | NASDAQ | ENPH | Tue, Dec 10, 2019 | 23.98 | 24.31 | 23.27 | 24.02 | 1935 | NASDAQ | ENPH | Mon, Dec 9, 2019 | 24.15 | 24.56 | 23.67 | 24.04 | 1934 | NASDAQ | ENPH | Fri, Dec 6, 2019 | 23.46 | 24.17 | 23.02 | 24.11 | 1933 | NASDAQ | ENPH | Thu, Dec 5, 2019 | 24.31 | 24.58 | 22.82 | 23.37 | 1932 | NASDAQ | ENPH | Wed, Dec 4, 2019 | 23.93 | 24.71 | 23.29 | 24.27 | 1931 | NASDAQ | ENPH | Tue, Dec 3, 2019 | 22.56 | 24.14 | 22.33 | 23.74 | 1930 | NASDAQ | ENPH | Mon, Dec 2, 2019 | 21.87 | 22.34 | 21.08 | 22.07 | 1929 | NASDAQ | ENPH | Fri, Nov 29, 2019 | 23.04 | 23.38 | 21.37 | 21.87 | 1928 | NASDAQ | ENPH | Wed, Nov 27, 2019 | 21.45 | 23.09 | 21.31 | 23.04 | 1927 | NASDAQ | ENPH | Tue, Nov 26, 2019 | 21.17 | 21.82 | 20.77 | 21.51 | 1926 | NASDAQ | ENPH | Mon, Nov 25, 2019 | 19.31 | 21.21 | 19.25 | 21.15 | 1925 | NASDAQ | ENPH | Fri, Nov 22, 2019 | 18.96 | 19.50 | 18.28 | 19.37 | 1924 | NASDAQ | ENPH | Thu, Nov 21, 2019 | 18.25 | 18.83 | 17.60 | 18.82 | 1923 | NASDAQ | ENPH | Wed, Nov 20, 2019 | 19.05 | 19.58 | 18.03 | 18.12 | 1922 | NASDAQ | ENPH | Tue, Nov 19, 2019 | 18.75 | 19.37 | 18.22 | 19.19 | 1921 | NASDAQ | ENPH | Mon, Nov 18, 2019 | 19.97 | 20.00 | 18.47 | 18.61 | 1920 | NASDAQ | ENPH | Fri, Nov 15, 2019 | 18.63 | 19.68 | 18.35 | 19.32 | 1919 | NASDAQ | ENPH | Thu, Nov 14, 2019 | 18.88 | 19.04 | 18.08 | 18.99 | 1918 | NASDAQ | ENPH | Wed, Nov 13, 2019 | 19.01 | 19.10 | 18.24 | 18.93 | 1917 | NASDAQ | ENPH | Tue, Nov 12, 2019 | 18.87 | 19.57 | 18.81 | 19.12 | 1916 | NASDAQ | ENPH | Mon, Nov 11, 2019 | 18.40 | 19.26 | 18.27 | 18.74 | 1915 | NASDAQ | ENPH | Fri, Nov 8, 2019 | 17.96 | 18.49 | 17.87 | 18.44 | 1914 | NASDAQ | ENPH | Thu, Nov 7, 2019 | 18.32 | 18.77 | 17.71 | 18.00 | 1913 | NASDAQ | ENPH | Wed, Nov 6, 2019 | 18.54 | 19.18 | 17.87 | 18.20 | 1912 | NASDAQ | ENPH | Tue, Nov 5, 2019 | 17.55 | 18.75 | 17.30 | 18.59 | 1911 | NASDAQ | ENPH | Mon, Nov 4, 2019 | 18.92 | 19.13 | 17.18 | 17.96 | 1910 | NASDAQ | ENPH | Fri, Nov 1, 2019 | 19.43 | 19.53 | 18.59 | 18.83 | 1909 | NASDAQ | ENPH | Thu, Oct 31, 2019 | 19.45 | 19.95 | 18.68 | 19.43 | 1908 | NASDAQ | ENPH | Wed, Oct 30, 2019 | 21.69 | 22.00 | 18.59 | 18.76 | 1907 | NASDAQ | ENPH | Tue, Oct 29, 2019 | 25.59 | 27.61 | 24.19 | 25.19 | 1906 | NASDAQ | ENPH | Mon, Oct 28, 2019 | 24.51 | 26.00 | 24.06 | 25.44 | 1905 | NASDAQ | ENPH | Fri, Oct 25, 2019 | 23.21 | 24.73 | 21.84 | 24.55 | 1904 | NASDAQ | ENPH | Thu, Oct 24, 2019 | 23.60 | 23.95 | 22.59 | 23.21 | 1903 | NASDAQ | ENPH | Wed, Oct 23, 2019 | 23.56 | 24.90 | 23.30 | 23.40 | 1902 | NASDAQ | ENPH | Tue, Oct 22, 2019 | 26.05 | 26.19 | 23.12 | 23.71 | 1901 | NASDAQ | ENPH | Mon, Oct 21, 2019 | 24.90 | 26.30 | 24.68 | 25.89 | 1900 | NASDAQ | ENPH | Fri, Oct 18, 2019 | 25.00 | 25.89 | 24.42 | 24.75 | 1899 | NASDAQ | ENPH | Thu, Oct 17, 2019 | 24.29 | 25.26 | 23.75 | 25.10 | 1898 | NASDAQ | ENPH | Wed, Oct 16, 2019 | 23.91 | 24.35 | 23.16 | 24.17 | 1897 | NASDAQ | ENPH | Tue, Oct 15, 2019 | 24.65 | 25.07 | 23.30 | 24.14 | 1896 | NASDAQ | ENPH | Mon, Oct 14, 2019 | 24.36 | 25.00 | 24.14 | 24.75 | 1895 | NASDAQ | ENPH | Fri, Oct 11, 2019 | 24.71 | 25.26 | 23.88 | 24.28 | 1894 | NASDAQ | ENPH | Thu, Oct 10, 2019 | 24.17 | 25.46 | 24.00 | 24.53 | 1893 | NASDAQ | ENPH | Wed, Oct 9, 2019 | 24.39 | 24.60 | 23.12 | 24.22 | 1892 | NASDAQ | ENPH | Tue, Oct 8, 2019 | 23.65 | 24.44 | 23.30 | 24.25 | 1891 | NASDAQ | ENPH | Mon, Oct 7, 2019 | 23.67 | 24.17 | 22.78 | 23.75 | 1890 | NASDAQ | ENPH | Fri, Oct 4, 2019 | 22.83 | 23.52 | 22.12 | 23.45 | 1889 | NASDAQ | ENPH | Thu, Oct 3, 2019 | 21.95 | 22.48 | 21.20 | 22.42 | 1888 | NASDAQ | ENPH | Wed, Oct 2, 2019 | 21.27 | 21.94 | 20.23 | 21.90 | 1887 | NASDAQ | ENPH | Tue, Oct 1, 2019 | 22.07 | 22.33 | 21.38 | 21.71 | 1886 | NASDAQ | ENPH | Mon, Sep 30, 2019 | 22.49 | 22.74 | 21.62 | 22.23 | 1885 | NASDAQ | ENPH | Fri, Sep 27, 2019 | 23.18 | 23.40 | 22.16 | 22.26 | 1884 | NASDAQ | ENPH | Thu, Sep 26, 2019 | 25.06 | 25.50 | 23.06 | 23.19 | 1883 | NASDAQ | ENPH | Wed, Sep 25, 2019 | 24.71 | 25.64 | 24.50 | 25.06 | 1882 | NASDAQ | ENPH | Tue, Sep 24, 2019 | 27.27 | 27.45 | 24.42 | 25.02 | 1881 | NASDAQ | ENPH | Mon, Sep 23, 2019 | 27.19 | 27.50 | 25.64 | 27.23 | 1880 | NASDAQ | ENPH | Fri, Sep 20, 2019 | 27.35 | 27.72 | 26.07 | 27.47 | 1879 | NASDAQ | ENPH | Thu, Sep 19, 2019 | 25.27 | 27.59 | 25.27 | 27.12 | 1878 | NASDAQ | ENPH | Wed, Sep 18, 2019 | 25.27 | 25.78 | 24.50 | 25.20 | 1877 | NASDAQ | ENPH | Tue, Sep 17, 2019 | 23.07 | 25.47 | 22.89 | 25.07 | 1876 | NASDAQ | ENPH | Mon, Sep 16, 2019 | 23.57 | 24.92 | 23.10 | 23.26 | 1875 | NASDAQ | ENPH | Fri, Sep 13, 2019 | 21.77 | 22.99 | 21.54 | 22.08 | 1874 | NASDAQ | ENPH | Thu, Sep 12, 2019 | 25.13 | 25.40 | 21.23 | 22.20 | 1873 | NASDAQ | ENPH | Wed, Sep 11, 2019 | 23.39 | 25.09 | 23.35 | 24.72 | 1872 | NASDAQ | ENPH | Tue, Sep 10, 2019 | 23.09 | 23.87 | 22.61 | 23.28 | 1871 | NASDAQ | ENPH | Mon, Sep 9, 2019 | 25.27 | 25.40 | 23.36 | 23.80 | 1870 | NASDAQ | ENPH | Fri, Sep 6, 2019 | 25.32 | 26.22 | 24.24 | 25.40 | 1869 | NASDAQ | ENPH | Thu, Sep 5, 2019 | 28.60 | 28.93 | 24.57 | 25.29 | 1868 | NASDAQ | ENPH | Wed, Sep 4, 2019 | 27.65 | 28.14 | 26.70 | 27.86 | 1867 | NASDAQ | ENPH | Tue, Sep 3, 2019 | 28.79 | 29.89 | 27.61 | 27.70 | 1866 | NASDAQ | ENPH | Fri, Aug 30, 2019 | 31.62 | 31.80 | 28.70 | 29.67 | 1865 | NASDAQ | ENPH | Thu, Aug 29, 2019 | 33.83 | 33.99 | 29.90 | 31.15 | 1864 | NASDAQ | ENPH | Wed, Aug 28, 2019 | 32.77 | 33.90 | 32.11 | 33.27 | 1863 | NASDAQ | ENPH | Tue, Aug 27, 2019 | 34.88 | 35.42 | 32.92 | 33.05 | 1862 | NASDAQ | ENPH | Mon, Aug 26, 2019 | 33.73 | 34.64 | 33.33 | 34.62 | 1861 | NASDAQ | ENPH | Fri, Aug 23, 2019 | 33.34 | 34.87 | 33.17 | 33.40 | 1860 | NASDAQ | ENPH | Thu, Aug 22, 2019 | 34.76 | 35.11 | 33.18 | 33.75 | 1859 | NASDAQ | ENPH | Wed, Aug 21, 2019 | 34.47 | 35.09 | 34.21 | 34.83 | 1858 | NASDAQ | ENPH | Tue, Aug 20, 2019 | 33.25 | 34.63 | 32.64 | 33.88 | 1857 | NASDAQ | ENPH | Mon, Aug 19, 2019 | 32.90 | 33.89 | 32.50 | 33.40 | 1856 | NASDAQ | ENPH | Fri, Aug 16, 2019 | 30.35 | 32.40 | 30.22 | 32.03 | 1855 | NASDAQ | ENPH | Thu, Aug 15, 2019 | 30.63 | 30.81 | 29.51 | 29.78 | 1854 | NASDAQ | ENPH | Wed, Aug 14, 2019 | 31.81 | 31.95 | 29.21 | 30.22 | 1853 | NASDAQ | ENPH | Tue, Aug 13, 2019 | 30.69 | 32.36 | 30.57 | 32.17 | 1852 | NASDAQ | ENPH | Mon, Aug 12, 2019 | 31.07 | 32.07 | 30.52 | 30.90 | 1851 | NASDAQ | ENPH | Fri, Aug 9, 2019 | 31.48 | 32.80 | 30.83 | 31.85 | 1850 | NASDAQ | ENPH | Thu, Aug 8, 2019 | 31.07 | 31.69 | 29.81 | 31.58 | 1849 | NASDAQ | ENPH | Wed, Aug 7, 2019 | 28.77 | 31.30 | 28.26 | 30.79 | 1848 | NASDAQ | ENPH | Tue, Aug 6, 2019 | 28.01 | 29.54 | 28.00 | 28.72 | 1847 | NASDAQ | ENPH | Mon, Aug 5, 2019 | 27.80 | 28.47 | 26.11 | 27.45 | 1846 | NASDAQ | ENPH | Fri, Aug 2, 2019 | 29.49 | 29.89 | 28.35 | 29.12 | 1845 | NASDAQ | ENPH | Thu, Aug 1, 2019 | 28.58 | 31.17 | 28.20 | 30.10 | 1844 | NASDAQ | ENPH | Wed, Jul 31, 2019 | 26.31 | 28.93 | 26.29 | 28.15 | 1843 | NASDAQ | ENPH | Tue, Jul 30, 2019 | 21.00 | 21.70 | 20.70 | 21.65 | 1842 | NASDAQ | ENPH | Mon, Jul 29, 2019 | 21.00 | 21.32 | 20.14 | 21.20 | 1841 | NASDAQ | ENPH | Fri, Jul 26, 2019 | 19.89 | 20.84 | 19.80 | 20.80 | 1840 | NASDAQ | ENPH | Thu, Jul 25, 2019 | 20.45 | 20.46 | 19.72 | 19.80 | 1839 | NASDAQ | ENPH | Wed, Jul 24, 2019 | 19.65 | 20.07 | 19.36 | 20.02 | 1838 | NASDAQ | ENPH | Tue, Jul 23, 2019 | 21.38 | 21.51 | 19.14 | 19.65 | 1837 | NASDAQ | ENPH | Mon, Jul 22, 2019 | 21.03 | 21.28 | 20.68 | 21.26 | 1836 | NASDAQ | ENPH | Fri, Jul 19, 2019 | 20.72 | 21.17 | 20.58 | 20.81 | 1835 | NASDAQ | ENPH | Thu, Jul 18, 2019 | 20.15 | 20.77 | 20.03 | 20.66 | 1834 | NASDAQ | ENPH | Wed, Jul 17, 2019 | 20.31 | 20.54 | 20.10 | 20.19 | 1833 | NASDAQ | ENPH | Tue, Jul 16, 2019 | 19.72 | 20.59 | 19.52 | 20.35 | 1832 | NASDAQ | ENPH | Mon, Jul 15, 2019 | 19.82 | 19.90 | 19.28 | 19.66 | 1831 | NASDAQ | ENPH | Fri, Jul 12, 2019 | 19.57 | 19.93 | 19.32 | 19.67 | 1830 | NASDAQ | ENPH | Thu, Jul 11, 2019 | 20.01 | 20.37 | 19.22 | 19.48 | 1829 | NASDAQ | ENPH | Wed, Jul 10, 2019 | 20.58 | 20.67 | 19.09 | 19.89 | 1828 | NASDAQ | ENPH | Tue, Jul 9, 2019 | 20.00 | 20.59 | 19.86 | 20.42 | 1827 | NASDAQ | ENPH | Mon, Jul 8, 2019 | 19.63 | 20.18 | 19.28 | 19.97 | 1826 | NASDAQ | ENPH | Fri, Jul 5, 2019 | 19.01 | 19.72 | 18.56 | 19.64 | 1825 | NASDAQ | ENPH | Wed, Jul 3, 2019 | 18.67 | 19.23 | 18.67 | 18.97 | 1824 | NASDAQ | ENPH | Tue, Jul 2, 2019 | 18.25 | 18.66 | 17.96 | 18.56 | 1823 | NASDAQ | ENPH | Mon, Jul 1, 2019 | 18.80 | 18.88 | 18.15 | 18.30 | 1822 | NASDAQ | ENPH | Fri, Jun 28, 2019 | 17.96 | 18.28 | 17.64 | 18.23 | 1821 | NASDAQ | ENPH | Thu, Jun 27, 2019 | 16.91 | 18.07 | 16.90 | 17.92 | 1820 | NASDAQ | ENPH | Wed, Jun 26, 2019 | 16.40 | 16.94 | 16.32 | 16.79 | 1819 | NASDAQ | ENPH | Tue, Jun 25, 2019 | 17.42 | 17.47 | 16.15 | 16.29 | 1818 | NASDAQ | ENPH | Mon, Jun 24, 2019 | 17.65 | 18.30 | 17.46 | 17.49 | 1817 | NASDAQ | ENPH | Fri, Jun 21, 2019 | 18.22 | 18.30 | 17.63 | 17.64 | 1816 | NASDAQ | ENPH | Thu, Jun 20, 2019 | 18.40 | 18.74 | 18.15 | 18.40 | 1815 | NASDAQ | ENPH | Wed, Jun 19, 2019 | 19.01 | 19.06 | 18.00 | 18.63 | 1814 | NASDAQ | ENPH | Tue, Jun 18, 2019 | 17.95 | 19.13 | 17.92 | 18.80 | 1813 | NASDAQ | ENPH | Mon, Jun 17, 2019 | 17.46 | 17.79 | 17.15 | 17.75 | 1812 | NASDAQ | ENPH | Fri, Jun 14, 2019 | 17.41 | 17.48 | 17.00 | 17.33 | 1811 | NASDAQ | ENPH | Thu, Jun 13, 2019 | 17.50 | 17.68 | 16.71 | 17.51 | 1810 | NASDAQ | ENPH | Wed, Jun 12, 2019 | 17.22 | 17.55 | 17.01 | 17.08 | 1809 | NASDAQ | ENPH | Tue, Jun 11, 2019 | 16.41 | 17.15 | 16.27 | 17.07 | 1808 | NASDAQ | ENPH | Mon, Jun 10, 2019 | 16.78 | 16.85 | 16.10 | 16.19 | 1807 | NASDAQ | ENPH | Fri, Jun 7, 2019 | 15.71 | 16.87 | 15.71 | 16.36 | 1806 | NASDAQ | ENPH | Thu, Jun 6, 2019 | 15.95 | 16.06 | 15.53 | 15.68 | 1805 | NASDAQ | ENPH | Wed, Jun 5, 2019 | 16.00 | 16.11 | 15.52 | 15.92 | 1804 | NASDAQ | ENPH | Tue, Jun 4, 2019 | 15.92 | 16.29 | 15.81 | 15.97 | 1803 | NASDAQ | ENPH | Mon, Jun 3, 2019 | 15.09 | 15.77 | 14.97 | 15.71 | 1802 | NASDAQ | ENPH | Fri, May 31, 2019 | 15.40 | 15.40 | 14.56 | 15.17 | 1801 | NASDAQ | ENPH | Thu, May 30, 2019 | 15.92 | 15.99 | 14.90 | 15.77 | 1800 | NASDAQ | ENPH | Wed, May 29, 2019 | 15.80 | 16.29 | 15.49 | 16.29 | 1799 | NASDAQ | ENPH | Tue, May 28, 2019 | 15.39 | 15.94 | 15.39 | 15.81 | 1798 | NASDAQ | ENPH | Fri, May 24, 2019 | 14.79 | 15.40 | 14.79 | 15.36 | 1797 | NASDAQ | ENPH | Thu, May 23, 2019 | 15.10 | 15.15 | 14.46 | 14.68 | 1796 | NASDAQ | ENPH | Wed, May 22, 2019 | 14.86 | 15.25 | 14.83 | 15.22 | 1795 | NASDAQ | ENPH | Tue, May 21, 2019 | 14.40 | 15.00 | 14.28 | 14.88 | 1794 | NASDAQ | ENPH | Mon, May 20, 2019 | 14.58 | 14.65 | 13.85 | 14.31 | 1793 | NASDAQ | ENPH | Fri, May 17, 2019 | 14.75 | 14.89 | 14.41 | 14.65 | 1792 | NASDAQ | ENPH | Thu, May 16, 2019 | 14.65 | 14.95 | 14.20 | 14.82 | 1791 | NASDAQ | ENPH | Wed, May 15, 2019 | 13.96 | 14.64 | 13.93 | 14.58 | 1790 | NASDAQ | ENPH | Tue, May 14, 2019 | 13.75 | 14.16 | 13.75 | 14.02 | 1789 | NASDAQ | ENPH | Mon, May 13, 2019 | 13.65 | 13.95 | 13.27 | 13.69 | 1788 | NASDAQ | ENPH | Fri, May 10, 2019 | 13.45 | 14.13 | 13.42 | 14.02 | 1787 | NASDAQ | ENPH | Thu, May 9, 2019 | 13.83 | 13.91 | 13.19 | 13.56 | 1786 | NASDAQ | ENPH | Wed, May 8, 2019 | 14.27 | 14.32 | 13.55 | 13.93 | 1785 | NASDAQ | ENPH | Tue, May 7, 2019 | 13.65 | 14.29 | 13.65 | 14.21 | 1784 | NASDAQ | ENPH | Mon, May 6, 2019 | 13.50 | 13.90 | 13.43 | 13.75 | 1783 | NASDAQ | ENPH | Fri, May 3, 2019 | 12.93 | 13.88 | 12.93 | 13.83 | 1782 | NASDAQ | ENPH | Thu, May 2, 2019 | 12.40 | 13.04 | 12.36 | 12.93 | 1781 | NASDAQ | ENPH | Wed, May 1, 2019 | 12.30 | 13.20 | 12.00 | 12.98 | 1780 | NASDAQ | ENPH | Tue, Apr 30, 2019 | 10.29 | 10.29 | 9.80 | 10.04 | 1779 | NASDAQ | ENPH | Mon, Apr 29, 2019 | 10.38 | 10.49 | 10.20 | 10.21 | 1778 | NASDAQ | ENPH | Fri, Apr 26, 2019 | 9.92 | 10.47 | 9.90 | 10.43 | 1777 | NASDAQ | ENPH | Thu, Apr 25, 2019 | 9.85 | 9.99 | 9.76 | 9.91 | 1776 | NASDAQ | ENPH | Wed, Apr 24, 2019 | 9.78 | 10.00 | 9.64 | 9.83 | 1775 | NASDAQ | ENPH | Tue, Apr 23, 2019 | 9.32 | 9.86 | 9.23 | 9.75 | 1774 | NASDAQ | ENPH | Mon, Apr 22, 2019 | 9.43 | 9.44 | 9.15 | 9.28 | 1773 | NASDAQ | ENPH | Thu, Apr 18, 2019 | 9.73 | 9.84 | 9.39 | 9.45 | 1772 | NASDAQ | ENPH | Wed, Apr 17, 2019 | 9.75 | 9.78 | 9.61 | 9.73 | 1771 | NASDAQ | ENPH | Tue, Apr 16, 2019 | 9.62 | 9.76 | 9.56 | 9.66 | 1770 | NASDAQ | ENPH | Mon, Apr 15, 2019 | 9.99 | 10.18 | 9.41 | 9.59 | 1769 | NASDAQ | ENPH | Fri, Apr 12, 2019 | 9.93 | 10.09 | 9.85 | 9.93 | 1768 | NASDAQ | ENPH | Thu, Apr 11, 2019 | 10.18 | 10.18 | 9.76 | 9.80 | 1767 | NASDAQ | ENPH | Wed, Apr 10, 2019 | 10.01 | 10.30 | 10.01 | 10.15 | 1766 | NASDAQ | ENPH | Tue, Apr 9, 2019 | 10.24 | 10.36 | 10.00 | 10.03 | 1765 | NASDAQ | ENPH | Mon, Apr 8, 2019 | 10.00 | 10.25 | 9.97 | 10.24 | 1764 | NASDAQ | ENPH | Fri, Apr 5, 2019 | 9.53 | 9.98 | 9.53 | 9.84 | 1763 | NASDAQ | ENPH | Thu, Apr 4, 2019 | 9.60 | 9.74 | 9.47 | 9.52 | 1762 | NASDAQ | ENPH | Wed, Apr 3, 2019 | 9.40 | 9.79 | 9.40 | 9.69 | 1761 | NASDAQ | ENPH | Tue, Apr 2, 2019 | 9.27 | 9.42 | 9.16 | 9.35 | 1760 | NASDAQ | ENPH | Mon, Apr 1, 2019 | 9.15 | 9.32 | 9.06 | 9.26 | 1759 | NASDAQ | ENPH | Fri, Mar 29, 2019 | 9.17 | 9.40 | 9.15 | 9.23 | 1758 | NASDAQ | ENPH | Thu, Mar 28, 2019 | 8.82 | 9.10 | 8.76 | 9.08 | 1757 | NASDAQ | ENPH | Wed, Mar 27, 2019 | 8.74 | 8.83 | 8.57 | 8.80 | 1756 | NASDAQ | ENPH | Tue, Mar 26, 2019 | 9.09 | 9.09 | 8.57 | 8.71 | 1755 | NASDAQ | ENPH | Mon, Mar 25, 2019 | 9.19 | 9.20 | 8.61 | 9.03 | 1754 | NASDAQ | ENPH | Fri, Mar 22, 2019 | 9.35 | 9.48 | 9.04 | 9.19 | 1753 | NASDAQ | ENPH | Thu, Mar 21, 2019 | 9.22 | 9.57 | 9.15 | 9.38 | 1752 | NASDAQ | ENPH | Wed, Mar 20, 2019 | 9.14 | 9.40 | 9.00 | 9.18 | 1751 | NASDAQ | ENPH | Tue, Mar 19, 2019 | 8.86 | 9.46 | 8.80 | 9.20 | 1750 | NASDAQ | ENPH | Mon, Mar 18, 2019 | 9.18 | 9.70 | 9.18 | 9.67 | 1749 | NASDAQ | ENPH | Fri, Mar 15, 2019 | 9.40 | 9.44 | 9.03 | 9.05 | 1748 | NASDAQ | ENPH | Thu, Mar 14, 2019 | 9.35 | 9.53 | 9.23 | 9.38 | 1747 | NASDAQ | ENPH | Wed, Mar 13, 2019 | 9.05 | 9.38 | 9.05 | 9.36 | 1746 | NASDAQ | ENPH | Tue, Mar 12, 2019 | 8.84 | 9.04 | 8.78 | 9.00 | 1745 | NASDAQ | ENPH | Mon, Mar 11, 2019 | 8.44 | 8.90 | 8.43 | 8.84 | 1744 | NASDAQ | ENPH | Fri, Mar 8, 2019 | 8.19 | 8.48 | 8.03 | 8.46 | 1743 | NASDAQ | ENPH | Thu, Mar 7, 2019 | 8.34 | 8.63 | 8.24 | 8.29 | 1742 | NASDAQ | ENPH | Wed, Mar 6, 2019 | 8.85 | 9.08 | 8.20 | 8.38 | 1741 | NASDAQ | ENPH | Tue, Mar 5, 2019 | 8.76 | 8.86 | 8.31 | 8.70 | 1740 | NASDAQ | ENPH | Mon, Mar 4, 2019 | 9.19 | 9.24 | 8.65 | 8.78 | 1739 | NASDAQ | ENPH | Fri, Mar 1, 2019 | 9.11 | 9.30 | 9.03 | 9.10 | 1738 | NASDAQ | ENPH | Thu, Feb 28, 2019 | 9.00 | 9.40 | 8.77 | 9.07 | 1737 | NASDAQ | ENPH | Wed, Feb 27, 2019 | 8.40 | 9.12 | 8.02 | 8.87 | 1736 | NASDAQ | ENPH | Tue, Feb 26, 2019 | 8.01 | 8.18 | 7.85 | 8.09 | 1735 | NASDAQ | ENPH | Mon, Feb 25, 2019 | 7.82 | 8.15 | 7.71 | 8.06 | 1734 | NASDAQ | ENPH | Fri, Feb 22, 2019 | 7.42 | 7.78 | 7.38 | 7.78 | 1733 | NASDAQ | ENPH | Thu, Feb 21, 2019 | 7.26 | 7.53 | 7.26 | 7.37 | 1732 | NASDAQ | ENPH | Wed, Feb 20, 2019 | 7.49 | 7.52 | 7.01 | 7.23 | 1731 | NASDAQ | ENPH | Tue, Feb 19, 2019 | 7.57 | 7.65 | 7.41 | 7.56 | 1730 | NASDAQ | ENPH | Fri, Feb 15, 2019 | 7.72 | 7.78 | 7.56 | 7.65 | 1729 | NASDAQ | ENPH | Thu, Feb 14, 2019 | 7.63 | 7.83 | 7.61 | 7.66 | 1728 | NASDAQ | ENPH | Wed, Feb 13, 2019 | 7.65 | 7.84 | 7.51 | 7.68 | 1727 | NASDAQ | ENPH | Tue, Feb 12, 2019 | 7.90 | 7.94 | 7.46 | 7.60 | 1726 | NASDAQ | ENPH | Mon, Feb 11, 2019 | 7.55 | 7.78 | 7.45 | 7.73 | 1725 | NASDAQ | ENPH | Fri, Feb 8, 2019 | 7.40 | 7.55 | 7.27 | 7.44 | 1724 | NASDAQ | ENPH | Thu, Feb 7, 2019 | 7.32 | 7.60 | 7.27 | 7.48 | 1723 | NASDAQ | ENPH | Wed, Feb 6, 2019 | 7.30 | 7.53 | 7.26 | 7.32 | 1722 | NASDAQ | ENPH | Tue, Feb 5, 2019 | 6.87 | 7.33 | 6.87 | 7.30 | 1721 | NASDAQ | ENPH | Mon, Feb 4, 2019 | 7.02 | 7.06 | 6.80 | 7.00 | 1720 | NASDAQ | ENPH | Fri, Feb 1, 2019 | 7.26 | 7.35 | 6.60 | 7.00 | 1719 | NASDAQ | ENPH | Thu, Jan 31, 2019 | 7.16 | 7.58 | 7.10 | 7.23 | 1718 | NASDAQ | ENPH | Wed, Jan 30, 2019 | 7.14 | 7.29 | 7.04 | 7.16 | 1717 | NASDAQ | ENPH | Tue, Jan 29, 2019 | 6.99 | 7.19 | 6.94 | 7.10 | 1716 | NASDAQ | ENPH | Mon, Jan 28, 2019 | 6.64 | 7.09 | 6.64 | 6.90 | 1715 | NASDAQ | ENPH | Fri, Jan 25, 2019 | 6.72 | 6.83 | 6.52 | 6.72 | 1714 | NASDAQ | ENPH | Thu, Jan 24, 2019 | 6.50 | 6.68 | 6.44 | 6.66 | 1713 | NASDAQ | ENPH | Wed, Jan 23, 2019 | 6.61 | 6.66 | 6.39 | 6.51 | 1712 | NASDAQ | ENPH | Tue, Jan 22, 2019 | 6.48 | 6.77 | 6.41 | 6.59 | 1711 | NASDAQ | ENPH | Fri, Jan 18, 2019 | 6.85 | 6.98 | 6.43 | 6.53 | 1710 | NASDAQ | ENPH | Thu, Jan 17, 2019 | 6.78 | 7.20 | 6.75 | 6.82 | 1709 | NASDAQ | ENPH | Wed, Jan 16, 2019 | 6.13 | 6.74 | 6.10 | 6.68 | 1708 | NASDAQ | ENPH | Tue, Jan 15, 2019 | 5.90 | 6.18 | 5.82 | 6.15 | 1707 | NASDAQ | ENPH | Mon, Jan 14, 2019 | 5.64 | 5.84 | 5.48 | 5.82 | 1706 | NASDAQ | ENPH | Fri, Jan 11, 2019 | 5.60 | 5.70 | 5.57 | 5.68 | 1705 | NASDAQ | ENPH | Thu, Jan 10, 2019 | 5.54 | 5.77 | 5.44 | 5.63 | 1704 | NASDAQ | ENPH | Wed, Jan 9, 2019 | 5.41 | 5.77 | 5.41 | 5.63 | 1703 | NASDAQ | ENPH | Tue, Jan 8, 2019 | 5.33 | 5.48 | 5.21 | 5.35 | 1702 | NASDAQ | ENPH | Mon, Jan 7, 2019 | 5.12 | 5.39 | 4.90 | 5.26 | 1701 | NASDAQ | ENPH | Fri, Jan 4, 2019 | 4.86 | 5.11 | 4.83 | 5.08 | 1700 | NASDAQ | ENPH | Thu, Jan 3, 2019 | 4.86 | 4.98 | 4.74 | 4.76 | 1699 | NASDAQ | ENPH | Wed, Jan 2, 2019 | 4.63 | 4.93 | 4.61 | 4.92 | 1698 | NASDAQ | ENPH | Mon, Dec 31, 2018 | 4.84 | 4.89 | 4.56 | 4.73 | 1697 | NASDAQ | ENPH | Fri, Dec 28, 2018 | 4.95 | 5.01 | 4.77 | 4.83 | 1696 | NASDAQ | ENPH | Thu, Dec 27, 2018 | 4.87 | 4.92 | 4.71 | 4.90 | 1695 | NASDAQ | ENPH | Wed, Dec 26, 2018 | 4.64 | 5.07 | 4.60 | 4.99 | 1694 | NASDAQ | ENPH | Mon, Dec 24, 2018 | 4.65 | 4.77 | 4.56 | 4.64 | 1693 | NASDAQ | ENPH | Fri, Dec 21, 2018 | 5.04 | 5.05 | 4.53 | 4.74 | 1692 | NASDAQ | ENPH | Thu, Dec 20, 2018 | 5.11 | 5.26 | 4.72 | 5.00 | 1691 | NASDAQ | ENPH | Wed, Dec 19, 2018 | 5.26 | 5.40 | 5.12 | 5.19 | 1690 | NASDAQ | ENPH | Tue, Dec 18, 2018 | 5.57 | 5.62 | 5.13 | 5.25 | 1689 | NASDAQ | ENPH | Mon, Dec 17, 2018 | 5.64 | 5.70 | 5.49 | 5.53 | 1688 | NASDAQ | ENPH | Fri, Dec 14, 2018 | 5.68 | 5.85 | 5.62 | 5.68 | 1687 | NASDAQ | ENPH | Thu, Dec 13, 2018 | 5.80 | 5.98 | 5.75 | 5.76 | 1686 | NASDAQ | ENPH | Wed, Dec 12, 2018 | 5.84 | 5.90 | 5.66 | 5.80 | 1685 | NASDAQ | ENPH | Tue, Dec 11, 2018 | 5.75 | 6.03 | 5.67 | 5.70 | 1684 | NASDAQ | ENPH | Mon, Dec 10, 2018 | 5.68 | 5.77 | 5.52 | 5.68 | 1683 | NASDAQ | ENPH | Fri, Dec 7, 2018 | 5.89 | 5.99 | 5.65 | 5.68 | 1682 | NASDAQ | ENPH | Thu, Dec 6, 2018 | 5.45 | 6.14 | 5.41 | 5.87 | 1681 | NASDAQ | ENPH | Tue, Dec 4, 2018 | 5.67 | 6.34 | 5.60 | 5.66 | 1680 | NASDAQ | ENPH | Mon, Dec 3, 2018 | 5.58 | 5.81 | 5.56 | 5.78 | 1679 | NASDAQ | ENPH | Fri, Nov 30, 2018 | 5.38 | 5.48 | 5.27 | 5.40 | 1678 | NASDAQ | ENPH | Thu, Nov 29, 2018 | 5.57 | 5.57 | 5.40 | 5.42 | 1677 | NASDAQ | ENPH | Wed, Nov 28, 2018 | 5.34 | 5.59 | 5.31 | 5.57 | 1676 | NASDAQ | ENPH | Tue, Nov 27, 2018 | 5.25 | 5.35 | 5.21 | 5.32 | 1675 | NASDAQ | ENPH | Mon, Nov 26, 2018 | 5.28 | 5.37 | 5.22 | 5.30 | 1674 | NASDAQ | ENPH | Fri, Nov 23, 2018 | 4.99 | 5.22 | 4.96 | 5.21 | 1673 | NASDAQ | ENPH | Wed, Nov 21, 2018 | 4.98 | 5.14 | 4.89 | 5.08 | 1672 | NASDAQ | ENPH | Tue, Nov 20, 2018 | 5.17 | 5.28 | 4.81 | 4.92 | 1671 | NASDAQ | ENPH | Mon, Nov 19, 2018 | 5.43 | 5.44 | 5.21 | 5.29 | 1670 | NASDAQ | ENPH | Fri, Nov 16, 2018 | 5.46 | 5.55 | 5.24 | 5.45 | 1669 | NASDAQ | ENPH | Thu, Nov 15, 2018 | 5.36 | 5.58 | 5.20 | 5.54 | 1668 | NASDAQ | ENPH | Wed, Nov 14, 2018 | 5.49 | 5.54 | 5.31 | 5.40 | 1667 | NASDAQ | ENPH | Tue, Nov 13, 2018 | 5.48 | 5.68 | 5.38 | 5.44 | 1666 | NASDAQ | ENPH | Mon, Nov 12, 2018 | 5.53 | 5.64 | 5.28 | 5.43 | 1665 | NASDAQ | ENPH | Fri, Nov 9, 2018 | 5.80 | 5.81 | 5.40 | 5.56 | 1664 | NASDAQ | ENPH | Thu, Nov 8, 2018 | 5.65 | 5.81 | 5.47 | 5.81 | 1663 | NASDAQ | ENPH | Wed, Nov 7, 2018 | 4.93 | 5.75 | 4.60 | 5.64 | 1662 | NASDAQ | ENPH | Tue, Nov 6, 2018 | 5.44 | 5.60 | 5.04 | 5.15 | 1661 | NASDAQ | ENPH | Mon, Nov 5, 2018 | 5.22 | 5.43 | 5.14 | 5.39 | 1660 | NASDAQ | ENPH | Fri, Nov 2, 2018 | 4.94 | 5.21 | 4.91 | 5.15 | 1659 | NASDAQ | ENPH | Thu, Nov 1, 2018 | 4.55 | 4.95 | 4.51 | 4.91 | 1658 | NASDAQ | ENPH | Wed, Oct 31, 2018 | 4.36 | 4.58 | 4.21 | 4.54 | 1657 | NASDAQ | ENPH | Tue, Oct 30, 2018 | 4.13 | 4.33 | 4.10 | 4.24 | 1656 | NASDAQ | ENPH | Mon, Oct 29, 2018 | 4.33 | 4.40 | 4.06 | 4.15 | 1655 | NASDAQ | ENPH | Fri, Oct 26, 2018 | 4.30 | 4.34 | 4.07 | 4.19 | 1654 | NASDAQ | ENPH | Thu, Oct 25, 2018 | 4.31 | 4.46 | 4.23 | 4.40 | 1653 | NASDAQ | ENPH | Wed, Oct 24, 2018 | 4.52 | 4.65 | 4.26 | 4.26 | 1652 | NASDAQ | ENPH | Tue, Oct 23, 2018 | 4.57 | 4.64 | 4.39 | 4.51 | 1651 | NASDAQ | ENPH | Mon, Oct 22, 2018 | 4.78 | 4.87 | 4.65 | 4.70 | 1650 | NASDAQ | ENPH | Fri, Oct 19, 2018 | 4.88 | 4.99 | 4.60 | 4.74 | 1649 | NASDAQ | ENPH | Thu, Oct 18, 2018 | 4.89 | 5.11 | 4.83 | 4.87 | 1648 | NASDAQ | ENPH | Wed, Oct 17, 2018 | 4.90 | 4.94 | 4.75 | 4.92 | 1647 | NASDAQ | ENPH | Tue, Oct 16, 2018 | 4.99 | 4.99 | 4.76 | 4.89 | 1646 | NASDAQ | ENPH | Mon, Oct 15, 2018 | 4.70 | 5.00 | 4.64 | 4.94 | 1645 | NASDAQ | ENPH | Fri, Oct 12, 2018 | 4.56 | 4.63 | 4.45 | 4.60 | 1644 | NASDAQ | ENPH | Thu, Oct 11, 2018 | 4.30 | 4.64 | 4.26 | 4.50 | 1643 | NASDAQ | ENPH | Wed, Oct 10, 2018 | 4.50 | 4.52 | 4.30 | 4.33 | 1642 | NASDAQ | ENPH | Tue, Oct 9, 2018 | 4.63 | 4.78 | 4.49 | 4.54 | 1641 | NASDAQ | ENPH | Mon, Oct 8, 2018 | 4.46 | 4.66 | 4.35 | 4.63 | 1640 | NASDAQ | ENPH | Fri, Oct 5, 2018 | 4.64 | 4.73 | 4.34 | 4.51 | 1639 | NASDAQ | ENPH | Thu, Oct 4, 2018 | 4.87 | 4.93 | 4.60 | 4.64 | 1638 | NASDAQ | ENPH | Wed, Oct 3, 2018 | 5.03 | 5.11 | 4.86 | 4.93 | 1637 | NASDAQ | ENPH | Tue, Oct 2, 2018 | 4.95 | 5.14 | 4.91 | 4.99 | 1636 | NASDAQ | ENPH | Mon, Oct 1, 2018 | 5.01 | 5.01 | 4.79 | 4.96 | 1635 | NASDAQ | ENPH | Fri, Sep 28, 2018 | 5.15 | 5.16 | 4.76 | 4.85 | 1634 | NASDAQ | ENPH | Thu, Sep 27, 2018 | 4.59 | 5.21 | 4.45 | 4.94 | 1633 | NASDAQ | ENPH | Wed, Sep 26, 2018 | 4.67 | 4.78 | 4.52 | 4.54 | 1632 | NASDAQ | ENPH | Tue, Sep 25, 2018 | 4.24 | 4.84 | 4.19 | 4.62 | 1631 | NASDAQ | ENPH | Mon, Sep 24, 2018 | 4.37 | 4.44 | 4.18 | 4.21 | 1630 | NASDAQ | ENPH | Fri, Sep 21, 2018 | 4.42 | 4.54 | 4.23 | 4.40 | 1629 | NASDAQ | ENPH | Thu, Sep 20, 2018 | 4.25 | 4.50 | 4.13 | 4.42 | 1628 | NASDAQ | ENPH | Wed, Sep 19, 2018 | 4.42 | 4.46 | 4.05 | 4.23 | 1627 | NASDAQ | ENPH | Tue, Sep 18, 2018 | 3.89 | 4.42 | 3.88 | 4.36 | 1626 | NASDAQ | ENPH | Mon, Sep 17, 2018 | 4.01 | 4.03 | 3.70 | 3.89 | 1625 | NASDAQ | ENPH | Fri, Sep 14, 2018 | 4.11 | 4.24 | 3.97 | 4.03 | 1624 | NASDAQ | ENPH | Thu, Sep 13, 2018 | 4.39 | 4.50 | 4.07 | 4.10 | 1623 | NASDAQ | ENPH | Wed, Sep 12, 2018 | 4.49 | 4.52 | 4.33 | 4.41 | 1622 | NASDAQ | ENPH | Tue, Sep 11, 2018 | 4.42 | 4.58 | 4.41 | 4.47 | 1621 | NASDAQ | ENPH | Mon, Sep 10, 2018 | 4.46 | 4.51 | 4.38 | 4.42 | 1620 | NASDAQ | ENPH | Fri, Sep 7, 2018 | 4.40 | 4.68 | 4.35 | 4.45 | 1619 | NASDAQ | ENPH | Thu, Sep 6, 2018 | 4.61 | 4.68 | 4.38 | 4.43 | 1618 | NASDAQ | ENPH | Wed, Sep 5, 2018 | 4.89 | 4.89 | 4.53 | 4.61 | 1617 | NASDAQ | ENPH | Tue, Sep 4, 2018 | 4.86 | 4.96 | 4.76 | 4.89 | 1616 | NASDAQ | ENPH | Fri, Aug 31, 2018 | 4.69 | 4.91 | 4.61 | 4.89 | 1615 | NASDAQ | ENPH | Thu, Aug 30, 2018 | 5.28 | 5.35 | 4.70 | 4.71 | 1614 | NASDAQ | ENPH | Wed, Aug 29, 2018 | 4.96 | 5.36 | 4.95 | 5.21 | 1613 | NASDAQ | ENPH | Tue, Aug 28, 2018 | 4.81 | 5.04 | 4.77 | 5.01 | 1612 | NASDAQ | ENPH | Mon, Aug 27, 2018 | 4.89 | 4.93 | 4.70 | 4.79 | 1611 | NASDAQ | ENPH | Fri, Aug 24, 2018 | 4.94 | 5.00 | 4.87 | 4.91 | 1610 | NASDAQ | ENPH | Thu, Aug 23, 2018 | 4.96 | 5.05 | 4.79 | 4.90 | 1609 | NASDAQ | ENPH | Wed, Aug 22, 2018 | 4.91 | 5.04 | 4.89 | 4.94 | 1608 | NASDAQ | ENPH | Tue, Aug 21, 2018 | 4.97 | 5.21 | 4.78 | 4.91 | 1607 | NASDAQ | ENPH | Mon, Aug 20, 2018 | 4.76 | 5.10 | 4.68 | 4.97 | 1606 | NASDAQ | ENPH | Fri, Aug 17, 2018 | 4.85 | 4.94 | 4.55 | 4.77 | 1605 | NASDAQ | ENPH | Thu, Aug 16, 2018 | 4.84 | 5.03 | 4.74 | 4.98 | 1604 | NASDAQ | ENPH | Wed, Aug 15, 2018 | 4.60 | 4.93 | 4.40 | 4.90 | 1603 | NASDAQ | ENPH | Tue, Aug 14, 2018 | 5.36 | 5.41 | 4.98 | 5.05 | 1602 | NASDAQ | ENPH | Mon, Aug 13, 2018 | 5.68 | 5.69 | 5.36 | 5.37 | 1601 | NASDAQ | ENPH | Fri, Aug 10, 2018 | 5.64 | 5.73 | 5.46 | 5.71 | 1600 | NASDAQ | ENPH | Thu, Aug 9, 2018 | 5.77 | 6.09 | 5.63 | 5.68 | 1599 | NASDAQ | ENPH | Wed, Aug 8, 2018 | 5.83 | 5.87 | 5.68 | 5.75 | 1598 | NASDAQ | ENPH | Tue, Aug 7, 2018 | 5.68 | 5.96 | 5.66 | 5.87 | 1597 | NASDAQ | ENPH | Mon, Aug 6, 2018 | 5.39 | 5.78 | 5.22 | 5.76 | 1596 | NASDAQ | ENPH | Fri, Aug 3, 2018 | 5.73 | 5.73 | 5.21 | 5.36 | 1595 | NASDAQ | ENPH | Thu, Aug 2, 2018 | 5.53 | 5.80 | 5.43 | 5.70 | 1594 | NASDAQ | ENPH | Wed, Aug 1, 2018 | 5.47 | 5.62 | 5.03 | 5.59 | 1593 | NASDAQ | ENPH | Tue, Jul 31, 2018 | 5.80 | 6.17 | 5.66 | 5.95 | 1592 | NASDAQ | ENPH | Mon, Jul 30, 2018 | 5.48 | 5.99 | 5.40 | 5.68 | 1591 | NASDAQ | ENPH | Fri, Jul 27, 2018 | 6.15 | 6.17 | 5.24 | 5.59 | 1590 | NASDAQ | ENPH | Thu, Jul 26, 2018 | 6.34 | 6.48 | 5.82 | 6.18 | 1589 | NASDAQ | ENPH | Wed, Jul 25, 2018 | 6.25 | 6.57 | 6.00 | 6.48 | 1588 | NASDAQ | ENPH | Tue, Jul 24, 2018 | 6.90 | 6.99 | 6.58 | 6.62 | 1587 | NASDAQ | ENPH | Mon, Jul 23, 2018 | 6.77 | 6.99 | 6.70 | 6.72 | 1586 | NASDAQ | ENPH | Fri, Jul 20, 2018 | 7.06 | 7.27 | 6.76 | 6.76 | 1585 | NASDAQ | ENPH | Thu, Jul 19, 2018 | 6.61 | 7.15 | 6.60 | 7.02 | 1584 | NASDAQ | ENPH | Wed, Jul 18, 2018 | 6.70 | 6.77 | 6.57 | 6.69 | 1583 | NASDAQ | ENPH | Tue, Jul 17, 2018 | 6.74 | 6.86 | 6.62 | 6.63 | 1582 | NASDAQ | ENPH | Mon, Jul 16, 2018 | 7.00 | 7.20 | 6.65 | 6.73 | 1581 | NASDAQ | ENPH | Fri, Jul 13, 2018 | 6.98 | 7.10 | 6.89 | 7.04 | 1580 | NASDAQ | ENPH | Thu, Jul 12, 2018 | 7.08 | 7.24 | 6.88 | 7.02 | 1579 | NASDAQ | ENPH | Wed, Jul 11, 2018 | 7.27 | 7.30 | 6.86 | 7.04 | 1578 | NASDAQ | ENPH | Tue, Jul 10, 2018 | 7.39 | 7.60 | 7.32 | 7.48 | 1577 | NASDAQ | ENPH | Mon, Jul 9, 2018 | 7.03 | 7.48 | 7.00 | 7.40 | 1576 | NASDAQ | ENPH | Fri, Jul 6, 2018 | 6.97 | 7.11 | 6.91 | 7.03 | 1575 | NASDAQ | ENPH | Thu, Jul 5, 2018 | 7.08 | 7.24 | 7.00 | 7.01 | 1574 | NASDAQ | ENPH | Tue, Jul 3, 2018 | 7.13 | 7.17 | 6.86 | 7.03 | 1573 | NASDAQ | ENPH | Mon, Jul 2, 2018 | 6.73 | 7.19 | 6.52 | 7.14 | 1572 | NASDAQ | ENPH | Fri, Jun 29, 2018 | 6.96 | 7.20 | 6.61 | 6.73 | 1571 | NASDAQ | ENPH | Thu, Jun 28, 2018 | 6.83 | 7.09 | 6.61 | 6.95 | 1570 | NASDAQ | ENPH | Wed, Jun 27, 2018 | 7.22 | 7.55 | 6.77 | 6.81 | 1569 | NASDAQ | ENPH | Tue, Jun 26, 2018 | 6.95 | 7.35 | 6.67 | 7.30 | 1568 | NASDAQ | ENPH | Mon, Jun 25, 2018 | 6.72 | 6.99 | 6.46 | 6.98 | 1567 | NASDAQ | ENPH | Fri, Jun 22, 2018 | 6.25 | 6.80 | 6.21 | 6.62 | 1566 | NASDAQ | ENPH | Thu, Jun 21, 2018 | 6.21 | 6.33 | 6.12 | 6.22 | 1565 | NASDAQ | ENPH | Wed, Jun 20, 2018 | 6.27 | 6.39 | 6.15 | 6.16 | 1564 | NASDAQ | ENPH | Tue, Jun 19, 2018 | 5.96 | 6.21 | 5.93 | 6.20 | 1563 | NASDAQ | ENPH | Mon, Jun 18, 2018 | 5.73 | 6.14 | 5.63 | 6.10 | 1562 | NASDAQ | ENPH | Fri, Jun 15, 2018 | 6.44 | 6.47 | 5.60 | 5.69 | 1561 | NASDAQ | ENPH | Thu, Jun 14, 2018 | 6.02 | 6.54 | 5.94 | 6.44 | 1560 | NASDAQ | ENPH | Wed, Jun 13, 2018 | 6.10 | 6.23 | 5.76 | 5.98 | 1559 | NASDAQ | ENPH | Tue, Jun 12, 2018 | 4.58 | 4.74 | 4.42 | 4.50 | 1558 | NASDAQ | ENPH | Mon, Jun 11, 2018 | 5.05 | 5.17 | 4.57 | 4.62 | 1557 | NASDAQ | ENPH | Fri, Jun 8, 2018 | 5.33 | 5.34 | 5.02 | 5.03 | 1556 | NASDAQ | ENPH | Thu, Jun 7, 2018 | 5.24 | 5.37 | 5.08 | 5.32 | 1555 | NASDAQ | ENPH | Wed, Jun 6, 2018 | 5.54 | 5.61 | 5.16 | 5.30 | 1554 | NASDAQ | ENPH | Tue, Jun 5, 2018 | 5.81 | 5.90 | 5.42 | 5.62 | 1553 | NASDAQ | ENPH | Mon, Jun 4, 2018 | 5.82 | 5.89 | 5.00 | 5.79 | 1552 | NASDAQ | ENPH | Fri, Jun 1, 2018 | 5.85 | 5.99 | 5.71 | 5.78 | 1551 | NASDAQ | ENPH | Thu, May 31, 2018 | 6.30 | 6.37 | 5.66 | 5.73 | 1550 | NASDAQ | ENPH | Wed, May 30, 2018 | 5.88 | 6.30 | 5.73 | 6.23 | 1549 | NASDAQ | ENPH | Tue, May 29, 2018 | 5.69 | 5.90 | 5.53 | 5.85 | 1548 | NASDAQ | ENPH | Fri, May 25, 2018 | 5.77 | 5.80 | 5.52 | 5.61 | 1547 | NASDAQ | ENPH | Thu, May 24, 2018 | 5.70 | 5.83 | 5.54 | 5.80 | 1546 | NASDAQ | ENPH | Wed, May 23, 2018 | 5.54 | 6.12 | 5.54 | 5.65 | 1545 | NASDAQ | ENPH | Tue, May 22, 2018 | 5.48 | 5.57 | 5.33 | 5.54 | 1544 | NASDAQ | ENPH | Mon, May 21, 2018 | 5.49 | 5.64 | 5.42 | 5.50 | 1543 | NASDAQ | ENPH | Fri, May 18, 2018 | 5.56 | 5.57 | 5.21 | 5.34 | 1542 | NASDAQ | ENPH | Thu, May 17, 2018 | 5.70 | 5.85 | 5.35 | 5.53 | 1541 | NASDAQ | ENPH | Wed, May 16, 2018 | 5.41 | 6.04 | 5.32 | 5.60 | 1540 | NASDAQ | ENPH | Tue, May 15, 2018 | 5.15 | 5.33 | 5.15 | 5.30 | 1539 | NASDAQ | ENPH | Mon, May 14, 2018 | 5.15 | 5.33 | 5.13 | 5.18 | 1538 | NASDAQ | ENPH | Fri, May 11, 2018 | 5.21 | 5.21 | 4.88 | 5.09 | 1537 | NASDAQ | ENPH | Thu, May 10, 2018 | 4.72 | 5.41 | 4.68 | 5.21 | 1536 | NASDAQ | ENPH | Wed, May 9, 2018 | 4.52 | 4.72 | 4.39 | 4.68 | 1535 | NASDAQ | ENPH | Tue, May 8, 2018 | 4.59 | 4.64 | 4.39 | 4.49 | 1534 | NASDAQ | ENPH | Mon, May 7, 2018 | 4.36 | 4.60 | 4.32 | 4.59 | 1533 | NASDAQ | ENPH | Fri, May 4, 2018 | 4.52 | 4.56 | 4.28 | 4.30 | 1532 | NASDAQ | ENPH | Thu, May 3, 2018 | 4.63 | 4.63 | 4.32 | 4.50 | 1531 | NASDAQ | ENPH | Wed, May 2, 2018 | 4.30 | 4.84 | 4.21 | 4.63 | 1530 | NASDAQ | ENPH | Tue, May 1, 2018 | 4.12 | 4.19 | 3.95 | 4.06 | 1529 | NASDAQ | ENPH | Mon, Apr 30, 2018 | 4.30 | 4.44 | 4.02 | 4.15 | 1528 | NASDAQ | ENPH | Fri, Apr 27, 2018 | 4.41 | 4.46 | 4.21 | 4.26 | 1527 | NASDAQ | ENPH | Thu, Apr 26, 2018 | 4.38 | 4.51 | 4.31 | 4.38 | 1526 | NASDAQ | ENPH | Wed, Apr 25, 2018 | 4.41 | 4.66 | 4.31 | 4.39 | 1525 | NASDAQ | ENPH | Tue, Apr 24, 2018 | 5.04 | 5.12 | 4.40 | 4.46 | 1524 | NASDAQ | ENPH | Mon, Apr 23, 2018 | 4.87 | 5.20 | 4.83 | 4.96 | 1523 | NASDAQ | ENPH | Fri, Apr 20, 2018 | 4.63 | 4.91 | 4.63 | 4.91 | 1522 | NASDAQ | ENPH | Thu, Apr 19, 2018 | 4.37 | 4.71 | 4.33 | 4.58 | 1521 | NASDAQ | ENPH | Wed, Apr 18, 2018 | 4.27 | 4.42 | 4.18 | 4.25 | 1520 | NASDAQ | ENPH | Tue, Apr 17, 2018 | 3.99 | 4.30 | 3.99 | 4.26 | 1519 | NASDAQ | ENPH | Mon, Apr 16, 2018 | 4.00 | 4.24 | 3.95 | 3.96 | 1518 | NASDAQ | ENPH | Fri, Apr 13, 2018 | 4.10 | 4.12 | 3.90 | 3.94 | 1517 | NASDAQ | ENPH | Thu, Apr 12, 2018 | 3.97 | 4.26 | 3.97 | 4.07 | 1516 | NASDAQ | ENPH | Wed, Apr 11, 2018 | 4.03 | 4.12 | 3.90 | 3.96 | 1515 | NASDAQ | ENPH | Tue, Apr 10, 2018 | 4.18 | 4.30 | 3.91 | 4.00 | 1514 | NASDAQ | ENPH | Mon, Apr 9, 2018 | 4.16 | 4.31 | 4.04 | 4.15 | 1513 | NASDAQ | ENPH | Fri, Apr 6, 2018 | 4.34 | 4.41 | 4.10 | 4.14 | 1512 | NASDAQ | ENPH | Thu, Apr 5, 2018 | 4.39 | 4.52 | 4.30 | 4.36 | 1511 | NASDAQ | ENPH | Wed, Apr 4, 2018 | 4.18 | 4.49 | 3.90 | 4.42 | 1510 | NASDAQ | ENPH | Tue, Apr 3, 2018 | 4.51 | 4.53 | 3.81 | 4.24 | 1509 | NASDAQ | ENPH | Mon, Apr 2, 2018 | 4.58 | 4.65 | 4.32 | 4.51 | 1508 | NASDAQ | ENPH | Thu, Mar 29, 2018 | 4.59 | 4.83 | 4.51 | 4.57 | 1507 | NASDAQ | ENPH | Wed, Mar 28, 2018 | 5.08 | 5.27 | 4.26 | 4.59 | 1506 | NASDAQ | ENPH | Tue, Mar 27, 2018 | 4.97 | 5.58 | 4.95 | 5.08 | 1505 | NASDAQ | ENPH | Mon, Mar 26, 2018 | 4.95 | 4.97 | 4.62 | 4.92 | 1504 | NASDAQ | ENPH | Fri, Mar 23, 2018 | 4.77 | 4.97 | 4.66 | 4.83 | 1503 | NASDAQ | ENPH | Thu, Mar 22, 2018 | 4.69 | 4.90 | 4.51 | 4.73 | 1502 | NASDAQ | ENPH | Wed, Mar 21, 2018 | 4.80 | 4.90 | 4.52 | 4.71 | 1501 | NASDAQ | ENPH | Tue, Mar 20, 2018 | 4.76 | 4.97 | 4.72 | 4.76 | 1500 | NASDAQ | ENPH | Mon, Mar 19, 2018 | 4.70 | 4.80 | 4.60 | 4.74 | 1499 | NASDAQ | ENPH | Fri, Mar 16, 2018 | 4.42 | 4.74 | 4.38 | 4.72 | 1498 | NASDAQ | ENPH | Thu, Mar 15, 2018 | 4.28 | 4.48 | 4.13 | 4.41 | 1497 | NASDAQ | ENPH | Wed, Mar 14, 2018 | 3.98 | 4.44 | 3.96 | 4.25 | 1496 | NASDAQ | ENPH | Tue, Mar 13, 2018 | 4.06 | 4.14 | 3.81 | 3.98 | 1495 | NASDAQ | ENPH | Mon, Mar 12, 2018 | 3.89 | 4.25 | 3.77 | 4.05 | 1494 | NASDAQ | ENPH | Fri, Mar 9, 2018 | 3.80 | 3.90 | 3.73 | 3.87 | 1493 | NASDAQ | ENPH | Thu, Mar 8, 2018 | 3.95 | 3.97 | 3.62 | 3.79 | 1492 | NASDAQ | ENPH | Wed, Mar 7, 2018 | 3.82 | 3.98 | 3.71 | 3.92 | 1491 | NASDAQ | ENPH | Tue, Mar 6, 2018 | 3.77 | 3.98 | 3.70 | 3.85 | 1490 | NASDAQ | ENPH | Mon, Mar 5, 2018 | 3.45 | 3.88 | 3.31 | 3.71 | 1489 | NASDAQ | ENPH | Fri, Mar 2, 2018 | 3.27 | 3.48 | 3.14 | 3.43 | 1488 | NASDAQ | ENPH | Thu, Mar 1, 2018 | 3.32 | 3.49 | 3.21 | 3.31 | 1487 | NASDAQ | ENPH | Wed, Feb 28, 2018 | 3.20 | 3.45 | 3.07 | 3.32 | 1486 | NASDAQ | ENPH | Tue, Feb 27, 2018 | 2.67 | 2.92 | 2.59 | 2.79 | 1485 | NASDAQ | ENPH | Mon, Feb 26, 2018 | 2.50 | 2.69 | 2.40 | 2.68 | 1484 | NASDAQ | ENPH | Fri, Feb 23, 2018 | 2.45 | 2.49 | 2.37 | 2.47 | 1483 | NASDAQ | ENPH | Thu, Feb 22, 2018 | 2.63 | 2.63 | 2.40 | 2.43 | 1482 | NASDAQ | ENPH | Wed, Feb 21, 2018 | 2.58 | 2.67 | 2.57 | 2.63 | 1481 | NASDAQ | ENPH | Tue, Feb 20, 2018 | 2.78 | 2.80 | 2.53 | 2.55 | 1480 | NASDAQ | ENPH | Fri, Feb 16, 2018 | 2.75 | 2.88 | 2.67 | 2.82 | 1479 | NASDAQ | ENPH | Thu, Feb 15, 2018 | 2.73 | 2.85 | 2.65 | 2.76 | 1478 | NASDAQ | ENPH | Wed, Feb 14, 2018 | 2.83 | 2.86 | 2.66 | 2.67 | 1477 | NASDAQ | ENPH | Tue, Feb 13, 2018 | 2.64 | 2.87 | 2.55 | 2.85 | 1476 | NASDAQ | ENPH | Mon, Feb 12, 2018 | 2.32 | 2.75 | 2.32 | 2.66 | 1475 | NASDAQ | ENPH | Fri, Feb 9, 2018 | 2.30 | 2.39 | 2.10 | 2.29 | 1474 | NASDAQ | ENPH | Thu, Feb 8, 2018 | 2.52 | 2.59 | 2.26 | 2.28 | 1473 | NASDAQ | ENPH | Wed, Feb 7, 2018 | 2.33 | 2.54 | 2.26 | 2.53 | 1472 | NASDAQ | ENPH | Tue, Feb 6, 2018 | 2.21 | 2.37 | 2.20 | 2.31 | 1471 | NASDAQ | ENPH | Mon, Feb 5, 2018 | 2.00 | 2.42 | 2.00 | 2.30 | 1470 | NASDAQ | ENPH | Fri, Feb 2, 2018 | 2.16 | 2.17 | 2.01 | 2.07 | 1469 | NASDAQ | ENPH | Thu, Feb 1, 2018 | 2.18 | 2.18 | 2.07 | 2.17 | 1468 | NASDAQ | ENPH | Wed, Jan 31, 2018 | 2.05 | 2.20 | 2.04 | 2.20 | 1467 | NASDAQ | ENPH | Tue, Jan 30, 2018 | 2.03 | 2.06 | 1.95 | 2.03 | 1466 | NASDAQ | ENPH | Mon, Jan 29, 2018 | 2.14 | 2.16 | 1.95 | 2.03 | 1465 | NASDAQ | ENPH | Fri, Jan 26, 2018 | 2.10 | 2.23 | 2.10 | 2.14 | 1464 | NASDAQ | ENPH | Thu, Jan 25, 2018 | 2.03 | 2.11 | 1.99 | 2.09 | 1463 | NASDAQ | ENPH | Wed, Jan 24, 2018 | 2.10 | 2.10 | 1.95 | 2.02 | 1462 | NASDAQ | ENPH | Tue, Jan 23, 2018 | 2.07 | 2.30 | 2.06 | 2.06 | 1461 | NASDAQ | ENPH | Mon, Jan 22, 2018 | 1.90 | 2.07 | 1.87 | 1.97 | 1460 | NASDAQ | ENPH | Fri, Jan 19, 2018 | 1.93 | 1.97 | 1.83 | 1.95 | 1459 | NASDAQ | ENPH | Thu, Jan 18, 2018 | 2.08 | 2.09 | 1.94 | 1.94 | 1458 | NASDAQ | ENPH | Wed, Jan 17, 2018 | 2.07 | 2.15 | 2.06 | 2.10 | 1457 | NASDAQ | ENPH | Tue, Jan 16, 2018 | 2.21 | 2.23 | 2.00 | 2.09 | 1456 | NASDAQ | ENPH | Fri, Jan 12, 2018 | 2.40 | 2.40 | 2.17 | 2.24 | 1455 | NASDAQ | ENPH | Thu, Jan 11, 2018 | 2.23 | 2.43 | 2.15 | 2.40 | 1454 | NASDAQ | ENPH | Wed, Jan 10, 2018 | 2.38 | 2.38 | 2.23 | 2.26 | 1453 | NASDAQ | ENPH | Tue, Jan 9, 2018 | 2.40 | 2.45 | 2.35 | 2.38 | 1452 | NASDAQ | ENPH | Mon, Jan 8, 2018 | 2.46 | 2.49 | 2.34 | 2.41 | 1451 | NASDAQ | ENPH | Fri, Jan 5, 2018 | 2.52 | 2.53 | 2.42 | 2.47 | 1450 | NASDAQ | ENPH | Thu, Jan 4, 2018 | 2.62 | 2.62 | 2.43 | 2.50 | 1449 | NASDAQ | ENPH | Wed, Jan 3, 2018 | 2.62 | 2.64 | 2.55 | 2.58 | 1448 | NASDAQ | ENPH | Tue, Jan 2, 2018 | 2.39 | 2.66 | 2.38 | 2.60 | 1447 | NASDAQ | ENPH | Fri, Dec 29, 2017 | 2.49 | 2.50 | 2.33 | 2.41 | 1446 | NASDAQ | ENPH | Thu, Dec 28, 2017 | 2.46 | 2.51 | 2.40 | 2.49 | 1445 | NASDAQ | ENPH | Wed, Dec 27, 2017 | 2.43 | 2.53 | 2.42 | 2.45 | 1444 | NASDAQ | ENPH | Tue, Dec 26, 2017 | 2.47 | 2.50 | 2.39 | 2.42 | 1443 | NASDAQ | ENPH | Fri, Dec 22, 2017 | 2.60 | 2.62 | 2.51 | 2.53 | 1442 | NASDAQ | ENPH | Thu, Dec 21, 2017 | 2.50 | 2.57 | 2.46 | 2.55 | 1441 | NASDAQ | ENPH | Wed, Dec 20, 2017 | 2.47 | 2.61 | 2.45 | 2.52 | 1440 | NASDAQ | ENPH | Tue, Dec 19, 2017 | 2.56 | 2.64 | 2.45 | 2.47 | 1439 | NASDAQ | ENPH | Mon, Dec 18, 2017 | 2.82 | 2.87 | 2.55 | 2.56 | 1438 | NASDAQ | ENPH | Fri, Dec 15, 2017 | 2.70 | 2.88 | 2.67 | 2.80 | 1437 | NASDAQ | ENPH | Thu, Dec 14, 2017 | 2.68 | 2.75 | 2.66 | 2.70 | 1436 | NASDAQ | ENPH | Wed, Dec 13, 2017 | 2.70 | 2.73 | 2.65 | 2.66 | 1435 | NASDAQ | ENPH | Tue, Dec 12, 2017 | 2.71 | 2.77 | 2.67 | 2.72 | 1434 | NASDAQ | ENPH | Mon, Dec 11, 2017 | 2.78 | 2.85 | 2.68 | 2.70 | 1433 | NASDAQ | ENPH | Fri, Dec 8, 2017 | 2.84 | 2.84 | 2.72 | 2.77 | 1432 | NASDAQ | ENPH | Thu, Dec 7, 2017 | 2.72 | 2.93 | 2.72 | 2.80 | 1431 | NASDAQ | ENPH | Wed, Dec 6, 2017 | 2.73 | 2.87 | 2.70 | 2.70 | 1430 | NASDAQ | ENPH | Tue, Dec 5, 2017 | 2.65 | 2.88 | 2.65 | 2.76 | 1429 | NASDAQ | ENPH | Mon, Dec 4, 2017 | 2.94 | 3.00 | 2.55 | 2.65 | 1428 | NASDAQ | ENPH | Fri, Dec 1, 2017 | 2.88 | 3.01 | 2.81 | 2.90 | 1427 | NASDAQ | ENPH | Thu, Nov 30, 2017 | 2.89 | 3.18 | 2.85 | 2.90 | 1426 | NASDAQ | ENPH | Wed, Nov 29, 2017 | 3.10 | 3.45 | 2.83 | 2.87 | 1425 | NASDAQ | ENPH | Tue, Nov 28, 2017 | 3.01 | 3.27 | 2.85 | 3.14 | 1424 | NASDAQ | ENPH | Mon, Nov 27, 2017 | 2.72 | 3.03 | 2.70 | 3.00 | 1423 | NASDAQ | ENPH | Fri, Nov 24, 2017 | 2.85 | 2.85 | 2.63 | 2.66 | 1422 | NASDAQ | ENPH | Wed, Nov 22, 2017 | 2.82 | 2.97 | 2.73 | 2.81 | 1421 | NASDAQ | ENPH | Tue, Nov 21, 2017 | 2.57 | 2.81 | 2.56 | 2.78 | 1420 | NASDAQ | ENPH | Mon, Nov 20, 2017 | 2.83 | 2.87 | 2.27 | 2.56 | 1419 | NASDAQ | ENPH | Fri, Nov 17, 2017 | 2.80 | 3.19 | 2.76 | 2.77 | 1418 | NASDAQ | ENPH | Thu, Nov 16, 2017 | 2.60 | 2.98 | 2.32 | 2.78 | 1417 | NASDAQ | ENPH | Wed, Nov 15, 2017 | 2.37 | 2.72 | 2.31 | 2.61 | 1416 | NASDAQ | ENPH | Tue, Nov 14, 2017 | 2.32 | 2.44 | 2.28 | 2.37 | 1415 | NASDAQ | ENPH | Mon, Nov 13, 2017 | 1.98 | 2.36 | 1.96 | 2.32 | 1414 | NASDAQ | ENPH | Fri, Nov 10, 2017 | 1.84 | 2.10 | 1.81 | 1.97 | 1413 | NASDAQ | ENPH | Thu, Nov 9, 2017 | 1.69 | 1.87 | 1.69 | 1.83 | 1412 | NASDAQ | ENPH | Wed, Nov 8, 2017 | 1.61 | 1.82 | 1.56 | 1.75 | 1411 | NASDAQ | ENPH | Tue, Nov 7, 2017 | 1.51 | 1.52 | 1.41 | 1.46 | 1410 | NASDAQ | ENPH | Mon, Nov 6, 2017 | 1.50 | 1.53 | 1.47 | 1.49 | 1409 | NASDAQ | ENPH | Fri, Nov 3, 2017 | 1.44 | 1.50 | 1.40 | 1.48 | 1408 | NASDAQ | ENPH | Thu, Nov 2, 2017 | 1.40 | 1.47 | 1.37 | 1.45 | 1407 | NASDAQ | ENPH | Wed, Nov 1, 2017 | 1.53 | 1.53 | 1.38 | 1.40 | 1406 | NASDAQ | ENPH | Tue, Oct 31, 2017 | 1.50 | 1.55 | 1.45 | 1.53 | 1405 | NASDAQ | ENPH | Mon, Oct 30, 2017 | 1.42 | 1.50 | 1.40 | 1.49 | 1404 | NASDAQ | ENPH | Fri, Oct 27, 2017 | 1.32 | 1.41 | 1.32 | 1.36 | 1403 | NASDAQ | ENPH | Thu, Oct 26, 2017 | 1.28 | 1.32 | 1.28 | 1.32 | 1402 | NASDAQ | ENPH | Wed, Oct 25, 2017 | 1.32 | 1.37 | 1.26 | 1.27 | 1401 | NASDAQ | ENPH | Tue, Oct 24, 2017 | 1.33 | 1.42 | 1.32 | 1.33 | 1400 | NASDAQ | ENPH | Mon, Oct 23, 2017 | 1.37 | 1.38 | 1.30 | 1.32 | 1399 | NASDAQ | ENPH | Fri, Oct 20, 2017 | 1.29 | 1.37 | 1.29 | 1.37 | 1398 | NASDAQ | ENPH | Thu, Oct 19, 2017 | 1.28 | 1.29 | 1.24 | 1.29 | 1397 | NASDAQ | ENPH | Wed, Oct 18, 2017 | 1.38 | 1.39 | 1.25 | 1.26 | 1396 | NASDAQ | ENPH | Tue, Oct 17, 2017 | 1.43 | 1.43 | 1.33 | 1.37 | 1395 | NASDAQ | ENPH | Mon, Oct 16, 2017 | 1.40 | 1.44 | 1.38 | 1.41 | 1394 | NASDAQ | ENPH | Fri, Oct 13, 2017 | 1.40 | 1.43 | 1.35 | 1.39 | 1393 | NASDAQ | ENPH | Thu, Oct 12, 2017 | 1.40 | 1.50 | 1.38 | 1.41 | 1392 | NASDAQ | ENPH | Wed, Oct 11, 2017 | 1.37 | 1.43 | 1.36 | 1.40 | 1391 | NASDAQ | ENPH | Tue, Oct 10, 2017 | 1.41 | 1.43 | 1.33 | 1.38 | 1390 | NASDAQ | ENPH | Mon, Oct 9, 2017 | 1.50 | 1.51 | 1.43 | 1.43 | 1389 | NASDAQ | ENPH | Fri, Oct 6, 2017 | 1.51 | 1.53 | 1.45 | 1.49 | 1388 | NASDAQ | ENPH | Thu, Oct 5, 2017 | 1.50 | 1.55 | 1.43 | 1.53 | 1387 | NASDAQ | ENPH | Wed, Oct 4, 2017 | 1.60 | 1.61 | 1.52 | 1.52 | 1386 | NASDAQ | ENPH | Tue, Oct 3, 2017 | 1.53 | 1.63 | 1.53 | 1.59 | 1385 | NASDAQ | ENPH | Mon, Oct 2, 2017 | 1.53 | 1.57 | 1.48 | 1.53 | 1384 | NASDAQ | ENPH | Fri, Sep 29, 2017 | 1.49 | 1.58 | 1.47 | 1.52 | 1383 | NASDAQ | ENPH | Thu, Sep 28, 2017 | 1.45 | 1.56 | 1.41 | 1.51 | 1382 | NASDAQ | ENPH | Wed, Sep 27, 2017 | 1.37 | 1.50 | 1.35 | 1.45 | 1381 | NASDAQ | ENPH | Tue, Sep 26, 2017 | 1.34 | 1.39 | 1.32 | 1.37 | 1380 | NASDAQ | ENPH | Mon, Sep 25, 2017 | 1.38 | 1.45 | 1.29 | 1.36 | 1379 | NASDAQ | ENPH | Fri, Sep 22, 2017 | 1.43 | 1.49 | 1.32 | 1.41 | 1378 | NASDAQ | ENPH | Thu, Sep 21, 2017 | 1.53 | 1.53 | 1.40 | 1.41 | 1377 | NASDAQ | ENPH | Wed, Sep 20, 2017 | 1.51 | 1.67 | 1.47 | 1.52 | 1376 | NASDAQ | ENPH | Tue, Sep 19, 2017 | 1.50 | 1.53 | 1.37 | 1.51 | 1375 | NASDAQ | ENPH | Mon, Sep 18, 2017 | 1.58 | 1.65 | 1.42 | 1.51 | 1374 | NASDAQ | ENPH | Fri, Sep 15, 2017 | 1.30 | 1.53 | 1.30 | 1.53 | 1373 | NASDAQ | ENPH | Thu, Sep 14, 2017 | 1.28 | 1.34 | 1.27 | 1.30 | 1372 | NASDAQ | ENPH | Wed, Sep 13, 2017 | 1.21 | 1.35 | 1.21 | 1.29 | 1371 | NASDAQ | ENPH | Tue, Sep 12, 2017 | 1.23 | 1.30 | 1.21 | 1.21 | 1370 | NASDAQ | ENPH | Mon, Sep 11, 2017 | 1.29 | 1.30 | 1.17 | 1.25 | 1369 | NASDAQ | ENPH | Fri, Sep 8, 2017 | 1.30 | 1.31 | 1.23 | 1.30 | 1368 | NASDAQ | ENPH | Thu, Sep 7, 2017 | 1.11 | 1.32 | 1.11 | 1.30 | 1367 | NASDAQ | ENPH | Wed, Sep 6, 2017 | 1.14 | 1.14 | 1.05 | 1.11 | 1366 | NASDAQ | ENPH | Tue, Sep 5, 2017 | 1.00 | 1.09 | 0.99 | 1.09 | 1365 | NASDAQ | ENPH | Fri, Sep 1, 2017 | 0.91 | 0.99 | 0.91 | 0.98 | 1364 | NASDAQ | ENPH | Thu, Aug 31, 2017 | 0.95 | 0.95 | 0.92 | 0.92 | 1363 | NASDAQ | ENPH | Wed, Aug 30, 2017 | 0.92 | 0.95 | 0.91 | 0.95 | 1362 | NASDAQ | ENPH | Tue, Aug 29, 2017 | 0.89 | 0.93 | 0.89 | 0.92 | 1361 | NASDAQ | ENPH | Mon, Aug 28, 2017 | 0.93 | 0.94 | 0.89 | 0.92 | 1360 | NASDAQ | ENPH | Fri, Aug 25, 2017 | 0.91 | 0.94 | 0.90 | 0.94 | 1359 | NASDAQ | ENPH | Thu, Aug 24, 2017 | 0.87 | 0.94 | 0.86 | 0.91 | 1358 | NASDAQ | ENPH | Wed, Aug 23, 2017 | 0.83 | 0.87 | 0.83 | 0.86 | 1357 | NASDAQ | ENPH | Tue, Aug 22, 2017 | 0.85 | 0.87 | 0.83 | 0.84 | 1356 | NASDAQ | ENPH | Mon, Aug 21, 2017 | 0.88 | 0.88 | 0.84 | 0.84 | 1355 | NASDAQ | ENPH | Fri, Aug 18, 2017 | 0.84 | 0.90 | 0.80 | 0.87 | 1354 | NASDAQ | ENPH | Thu, Aug 17, 2017 | 0.80 | 0.85 | 0.80 | 0.82 | 1353 | NASDAQ | ENPH | Wed, Aug 16, 2017 | 0.77 | 0.84 | 0.76 | 0.82 | 1352 | NASDAQ | ENPH | Tue, Aug 15, 2017 | 0.83 | 0.84 | 0.78 | 0.78 | 1351 | NASDAQ | ENPH | Mon, Aug 14, 2017 | 0.81 | 0.84 | 0.81 | 0.82 | 1350 | NASDAQ | ENPH | Fri, Aug 11, 2017 | 0.83 | 0.85 | 0.81 | 0.82 | 1349 | NASDAQ | ENPH | Thu, Aug 10, 2017 | 0.93 | 0.97 | 0.82 | 0.83 | 1348 | NASDAQ | ENPH | Wed, Aug 9, 2017 | 0.95 | 1.12 | 0.90 | 0.93 | 1347 | NASDAQ | ENPH | Tue, Aug 8, 2017 | 0.90 | 0.94 | 0.87 | 0.89 | 1346 | NASDAQ | ENPH | Mon, Aug 7, 2017 | 0.93 | 0.96 | 0.87 | 0.87 | 1345 | NASDAQ | ENPH | Fri, Aug 4, 2017 | 0.95 | 0.96 | 0.93 | 0.93 | 1344 | NASDAQ | ENPH | Thu, Aug 3, 2017 | 0.94 | 0.99 | 0.93 | 0.94 | 1343 | NASDAQ | ENPH | Wed, Aug 2, 2017 | 0.98 | 0.98 | 0.93 | 0.94 | 1342 | NASDAQ | ENPH | Tue, Aug 1, 2017 | 0.93 | 0.98 | 0.91 | 0.96 | 1341 | NASDAQ | ENPH | Mon, Jul 31, 2017 | 0.96 | 0.98 | 0.92 | 0.94 | 1340 | NASDAQ | ENPH | Fri, Jul 28, 2017 | 0.96 | 0.98 | 0.92 | 0.96 | 1339 | NASDAQ | ENPH | Thu, Jul 27, 2017 | 1.00 | 1.02 | 0.93 | 0.95 | 1338 | NASDAQ | ENPH | Wed, Jul 26, 2017 | 1.03 | 1.07 | 0.96 | 1.01 | 1337 | NASDAQ | ENPH | Tue, Jul 25, 2017 | 0.90 | 1.02 | 0.90 | 0.99 | 1336 | NASDAQ | ENPH | Mon, Jul 24, 2017 | 0.87 | 0.90 | 0.86 | 0.89 | 1335 | NASDAQ | ENPH | Fri, Jul 21, 2017 | 0.85 | 0.90 | 0.83 | 0.86 | 1334 | NASDAQ | ENPH | Thu, Jul 20, 2017 | 0.80 | 0.85 | 0.80 | 0.84 | 1333 | NASDAQ | ENPH | Wed, Jul 19, 2017 | 0.80 | 0.82 | 0.79 | 0.80 | 1332 | NASDAQ | ENPH | Tue, Jul 18, 2017 | 0.79 | 0.82 | 0.79 | 0.80 | 1331 | NASDAQ | ENPH | Mon, Jul 17, 2017 | 0.83 | 0.84 | 0.79 | 0.80 | 1330 | NASDAQ | ENPH | Fri, Jul 14, 2017 | 0.82 | 0.83 | 0.81 | 0.82 | 1329 | NASDAQ | ENPH | Thu, Jul 13, 2017 | 0.81 | 0.82 | 0.79 | 0.81 | 1328 | NASDAQ | ENPH | Wed, Jul 12, 2017 | 0.83 | 0.83 | 0.80 | 0.82 | 1327 | NASDAQ | ENPH | Tue, Jul 11, 2017 | 0.82 | 0.85 | 0.78 | 0.79 | 1326 | NASDAQ | ENPH | Mon, Jul 10, 2017 | 0.79 | 0.84 | 0.79 | 0.83 | 1325 | NASDAQ | ENPH | Fri, Jul 7, 2017 | 0.85 | 0.85 | 0.78 | 0.80 | 1324 | NASDAQ | ENPH | Thu, Jul 6, 2017 | 0.80 | 0.84 | 0.80 | 0.82 | 1323 | NASDAQ | ENPH | Wed, Jul 5, 2017 | 0.86 | 0.86 | 0.81 | 0.82 | 1322 | NASDAQ | ENPH | Mon, Jul 3, 2017 | 0.87 | 0.87 | 0.85 | 0.86 | 1321 | NASDAQ | ENPH | Fri, Jun 30, 2017 | 0.85 | 0.87 | 0.83 | 0.87 | 1320 | NASDAQ | ENPH | Thu, Jun 29, 2017 | 0.85 | 0.87 | 0.82 | 0.85 | 1319 | NASDAQ | ENPH | Wed, Jun 28, 2017 | 0.83 | 0.87 | 0.76 | 0.87 | 1318 | NASDAQ | ENPH | Tue, Jun 27, 2017 | 0.85 | 0.87 | 0.83 | 0.85 | 1317 | NASDAQ | ENPH | Mon, Jun 26, 2017 | 0.88 | 0.88 | 0.85 | 0.85 | 1316 | NASDAQ | ENPH | Fri, Jun 23, 2017 | 0.87 | 0.89 | 0.83 | 0.89 | 1315 | NASDAQ | ENPH | Thu, Jun 22, 2017 | 0.82 | 0.87 | 0.81 | 0.87 | 1314 | NASDAQ | ENPH | Wed, Jun 21, 2017 | 0.83 | 0.84 | 0.80 | 0.83 | 1313 | NASDAQ | ENPH | Tue, Jun 20, 2017 | 0.92 | 0.92 | 0.80 | 0.84 | 1312 | NASDAQ | ENPH | Mon, Jun 19, 2017 | 0.84 | 0.84 | 0.77 | 0.80 | 1311 | NASDAQ | ENPH | Fri, Jun 16, 2017 | 0.80 | 0.81 | 0.77 | 0.77 | 1310 | NASDAQ | ENPH | Thu, Jun 15, 2017 | 0.78 | 0.82 | 0.78 | 0.79 | 1309 | NASDAQ | ENPH | Wed, Jun 14, 2017 | 0.82 | 0.83 | 0.78 | 0.80 | 1308 | NASDAQ | ENPH | Tue, Jun 13, 2017 | 0.77 | 0.83 | 0.76 | 0.82 | 1307 | NASDAQ | ENPH | Mon, Jun 12, 2017 | 0.79 | 0.80 | 0.77 | 0.77 | 1306 | NASDAQ | ENPH | Fri, Jun 9, 2017 | 0.79 | 0.81 | 0.77 | 0.78 | 1305 | NASDAQ | ENPH | Thu, Jun 8, 2017 | 0.78 | 0.80 | 0.77 | 0.79 | 1304 | NASDAQ | ENPH | Wed, Jun 7, 2017 | 0.76 | 0.82 | 0.76 | 0.77 | 1303 | NASDAQ | ENPH | Tue, Jun 6, 2017 | 0.77 | 0.80 | 0.75 | 0.76 | 1302 | NASDAQ | ENPH | Mon, Jun 5, 2017 | 0.83 | 0.85 | 0.77 | 0.78 | 1301 | NASDAQ | ENPH | Fri, Jun 2, 2017 | 0.78 | 0.83 | 0.78 | 0.82 | 1300 | NASDAQ | ENPH | Thu, Jun 1, 2017 | 0.76 | 0.78 | 0.76 | 0.78 | 1299 | NASDAQ | ENPH | Wed, May 31, 2017 | 0.75 | 0.79 | 0.74 | 0.76 | 1298 | NASDAQ | ENPH | Tue, May 30, 2017 | 0.70 | 0.75 | 0.70 | 0.75 | 1297 | NASDAQ | ENPH | Fri, May 26, 2017 | 0.72 | 0.74 | 0.70 | 0.72 | 1296 | NASDAQ | ENPH | Thu, May 25, 2017 | 0.74 | 0.74 | 0.71 | 0.73 | 1295 | NASDAQ | ENPH | Wed, May 24, 2017 | 0.77 | 0.77 | 0.70 | 0.73 | 1294 | NASDAQ | ENPH | Tue, May 23, 2017 | 0.80 | 0.87 | 0.75 | 0.77 | 1293 | NASDAQ | ENPH | Mon, May 22, 2017 | 0.74 | 0.80 | 0.73 | 0.78 | 1292 | NASDAQ | ENPH | Fri, May 19, 2017 | 0.71 | 0.74 | 0.71 | 0.72 | 1291 | NASDAQ | ENPH | Thu, May 18, 2017 | 0.70 | 0.71 | 0.65 | 0.70 | 1290 | NASDAQ | ENPH | Wed, May 17, 2017 | 0.76 | 0.77 | 0.71 | 0.71 | 1289 | NASDAQ | ENPH | Tue, May 16, 2017 | 0.76 | 0.80 | 0.73 | 0.77 | 1288 | NASDAQ | ENPH | Mon, May 15, 2017 | 0.82 | 0.86 | 0.75 | 0.77 | 1287 | NASDAQ | ENPH | Fri, May 12, 2017 | 0.90 | 0.93 | 0.80 | 0.83 | 1286 | NASDAQ | ENPH | Thu, May 11, 2017 | 1.07 | 1.08 | 0.92 | 0.92 | 1285 | NASDAQ | ENPH | Wed, May 10, 2017 | 1.05 | 1.15 | 1.05 | 1.06 | 1284 | NASDAQ | ENPH | Tue, May 9, 2017 | 1.17 | 1.18 | 1.13 | 1.15 | 1283 | NASDAQ | ENPH | Mon, May 8, 2017 | 1.19 | 1.19 | 1.12 | 1.17 | 1282 | NASDAQ | ENPH | Fri, May 5, 2017 | 1.14 | 1.16 | 1.11 | 1.16 | 1281 | NASDAQ | ENPH | Thu, May 4, 2017 | 1.20 | 1.21 | 1.12 | 1.12 | 1280 | NASDAQ | ENPH | Wed, May 3, 2017 | 1.22 | 1.25 | 1.14 | 1.16 | 1279 | NASDAQ | ENPH | Tue, May 2, 2017 | 1.20 | 1.24 | 1.10 | 1.23 | 1278 | NASDAQ | ENPH | Mon, May 1, 2017 | 1.19 | 1.22 | 1.18 | 1.20 | 1277 | NASDAQ | ENPH | Fri, Apr 28, 2017 | 1.22 | 1.24 | 1.19 | 1.19 | 1276 | NASDAQ | ENPH | Thu, Apr 27, 2017 | 1.26 | 1.27 | 1.23 | 1.24 | 1275 | NASDAQ | ENPH | Wed, Apr 26, 2017 | 1.27 | 1.29 | 1.25 | 1.27 | 1274 | NASDAQ | ENPH | Tue, Apr 25, 2017 | 1.28 | 1.30 | 1.25 | 1.29 | 1273 | NASDAQ | ENPH | Mon, Apr 24, 2017 | 1.25 | 1.28 | 1.23 | 1.28 | 1272 | NASDAQ | ENPH | Fri, Apr 21, 2017 | 1.19 | 1.24 | 1.17 | 1.23 | 1271 | NASDAQ | ENPH | Thu, Apr 20, 2017 | 1.20 | 1.25 | 1.16 | 1.18 | 1270 | NASDAQ | ENPH | Wed, Apr 19, 2017 | 1.26 | 1.30 | 1.18 | 1.19 | 1269 | NASDAQ | ENPH | Tue, Apr 18, 2017 | 1.32 | 1.32 | 1.21 | 1.26 | 1268 | NASDAQ | ENPH | Mon, Apr 17, 2017 | 1.30 | 1.37 | 1.29 | 1.31 | 1267 | NASDAQ | ENPH | Thu, Apr 13, 2017 | 1.34 | 1.36 | 1.30 | 1.31 | 1266 | NASDAQ | ENPH | Wed, Apr 12, 2017 | 1.39 | 1.39 | 1.32 | 1.34 | 1265 | NASDAQ | ENPH | Tue, Apr 11, 2017 | 1.34 | 1.41 | 1.30 | 1.34 | 1264 | NASDAQ | ENPH | Mon, Apr 10, 2017 | 1.35 | 1.38 | 1.33 | 1.35 | 1263 | NASDAQ | ENPH | Fri, Apr 7, 2017 | 1.35 | 1.37 | 1.30 | 1.36 | 1262 | NASDAQ | ENPH | Thu, Apr 6, 2017 | 1.30 | 1.37 | 1.27 | 1.35 | 1261 | NASDAQ | ENPH | Wed, Apr 5, 2017 | 1.40 | 1.40 | 1.28 | 1.29 | 1260 | NASDAQ | ENPH | Tue, Apr 4, 2017 | 1.38 | 1.40 | 1.35 | 1.40 | 1259 | NASDAQ | ENPH | Mon, Apr 3, 2017 | 1.39 | 1.40 | 1.36 | 1.37 | 1258 | NASDAQ | ENPH | Fri, Mar 31, 2017 | 1.36 | 1.39 | 1.32 | 1.37 | 1257 | NASDAQ | ENPH | Thu, Mar 30, 2017 | 1.29 | 1.37 | 1.29 | 1.35 | 1256 | NASDAQ | ENPH | Wed, Mar 29, 2017 | 1.25 | 1.30 | 1.25 | 1.30 | 1255 | NASDAQ | ENPH | Tue, Mar 28, 2017 | 1.25 | 1.26 | 1.21 | 1.25 | 1254 | NASDAQ | ENPH | Mon, Mar 27, 2017 | 1.25 | 1.28 | 1.24 | 1.24 | 1253 | NASDAQ | ENPH | Fri, Mar 24, 2017 | 1.23 | 1.27 | 1.22 | 1.24 | 1252 | NASDAQ | ENPH | Thu, Mar 23, 2017 | 1.24 | 1.27 | 1.22 | 1.24 | 1251 | NASDAQ | ENPH | Wed, Mar 22, 2017 | 1.25 | 1.27 | 1.20 | 1.24 | 1250 | NASDAQ | ENPH | Tue, Mar 21, 2017 | 1.36 | 1.36 | 1.25 | 1.25 | 1249 | NASDAQ | ENPH | Mon, Mar 20, 2017 | 1.39 | 1.39 | 1.32 | 1.34 | 1248 | NASDAQ | ENPH | Fri, Mar 17, 2017 | 1.38 | 1.40 | 1.35 | 1.40 | 1247 | NASDAQ | ENPH | Thu, Mar 16, 2017 | 1.38 | 1.40 | 1.34 | 1.37 | 1246 | NASDAQ | ENPH | Wed, Mar 15, 2017 | 1.27 | 1.37 | 1.25 | 1.37 | 1245 | NASDAQ | ENPH | Tue, Mar 14, 2017 | 1.22 | 1.34 | 1.20 | 1.28 | 1244 | NASDAQ | ENPH | Mon, Mar 13, 2017 | 1.34 | 1.35 | 1.22 | 1.23 | 1243 | NASDAQ | ENPH | Fri, Mar 10, 2017 | 1.14 | 1.35 | 1.14 | 1.33 | 1242 | NASDAQ | ENPH | Thu, Mar 9, 2017 | 1.23 | 1.26 | 1.14 | 1.14 | 1241 | NASDAQ | ENPH | Wed, Mar 8, 2017 | 1.26 | 1.33 | 1.21 | 1.22 | 1240 | NASDAQ | ENPH | Tue, Mar 7, 2017 | 1.33 | 1.35 | 1.27 | 1.28 | 1239 | NASDAQ | ENPH | Mon, Mar 6, 2017 | 1.45 | 1.48 | 1.33 | 1.36 | 1238 | NASDAQ | ENPH | Fri, Mar 3, 2017 | 1.55 | 1.56 | 1.45 | 1.47 | 1237 | NASDAQ | ENPH | Thu, Mar 2, 2017 | 1.59 | 1.61 | 1.49 | 1.53 | 1236 | NASDAQ | ENPH | Wed, Mar 1, 2017 | 1.55 | 1.68 | 1.50 | 1.61 | 1235 | NASDAQ | ENPH | Tue, Feb 28, 2017 | 1.85 | 1.91 | 1.73 | 1.79 | 1234 | NASDAQ | ENPH | Mon, Feb 27, 2017 | 1.90 | 2.03 | 1.83 | 1.90 | 1233 | NASDAQ | ENPH | Fri, Feb 24, 2017 | 1.69 | 1.89 | 1.65 | 1.86 | 1232 | NASDAQ | ENPH | Thu, Feb 23, 2017 | 1.61 | 1.69 | 1.61 | 1.69 | 1231 | NASDAQ | ENPH | Wed, Feb 22, 2017 | 1.70 | 1.72 | 1.61 | 1.61 | 1230 | NASDAQ | ENPH | Tue, Feb 21, 2017 | 1.69 | 1.73 | 1.65 | 1.69 | 1229 | NASDAQ | ENPH | Fri, Feb 17, 2017 | 1.65 | 1.67 | 1.59 | 1.64 | 1228 | NASDAQ | ENPH | Thu, Feb 16, 2017 | 1.61 | 1.63 | 1.54 | 1.61 | 1227 | NASDAQ | ENPH | Wed, Feb 15, 2017 | 1.52 | 1.61 | 1.52 | 1.60 | 1226 | NASDAQ | ENPH | Tue, Feb 14, 2017 | 1.52 | 1.53 | 1.47 | 1.50 | 1225 | NASDAQ | ENPH | Mon, Feb 13, 2017 | 1.56 | 1.59 | 1.47 | 1.51 | 1224 | NASDAQ | ENPH | Fri, Feb 10, 2017 | 1.58 | 1.63 | 1.55 | 1.56 | 1223 | NASDAQ | ENPH | Thu, Feb 9, 2017 | 1.56 | 1.65 | 1.55 | 1.56 | 1222 | NASDAQ | ENPH | Wed, Feb 8, 2017 | 1.42 | 1.59 | 1.41 | 1.54 | 1221 | NASDAQ | ENPH | Tue, Feb 7, 2017 | 1.40 | 1.47 | 1.40 | 1.45 | 1220 | NASDAQ | ENPH | Mon, Feb 6, 2017 | 1.39 | 1.43 | 1.38 | 1.42 | 1219 | NASDAQ | ENPH | Fri, Feb 3, 2017 | 1.44 | 1.47 | 1.43 | 1.43 | 1218 | NASDAQ | ENPH | Thu, Feb 2, 2017 | 1.50 | 1.53 | 1.45 | 1.47 | 1217 | NASDAQ | ENPH | Wed, Feb 1, 2017 | 1.50 | 1.54 | 1.46 | 1.51 | 1216 | NASDAQ | ENPH | Tue, Jan 31, 2017 | 1.45 | 1.54 | 1.45 | 1.49 | 1215 | NASDAQ | ENPH | Mon, Jan 30, 2017 | 1.57 | 1.60 | 1.45 | 1.49 | 1214 | NASDAQ | ENPH | Fri, Jan 27, 2017 | 1.60 | 1.68 | 1.56 | 1.60 | 1213 | NASDAQ | ENPH | Thu, Jan 26, 2017 | 1.68 | 1.71 | 1.61 | 1.64 | 1212 | NASDAQ | ENPH | Wed, Jan 25, 2017 | 1.66 | 1.76 | 1.66 | 1.71 | 1211 | NASDAQ | ENPH | Tue, Jan 24, 2017 | 1.69 | 1.70 | 1.59 | 1.66 | 1210 | NASDAQ | ENPH | Mon, Jan 23, 2017 | 1.88 | 1.90 | 1.68 | 1.70 | 1209 | NASDAQ | ENPH | Fri, Jan 20, 2017 | 1.76 | 1.90 | 1.70 | 1.85 | 1208 | NASDAQ | ENPH | Thu, Jan 19, 2017 | 1.93 | 1.99 | 1.60 | 1.78 | 1207 | NASDAQ | ENPH | Wed, Jan 18, 2017 | 1.68 | 1.99 | 1.66 | 1.89 | 1206 | NASDAQ | ENPH | Tue, Jan 17, 2017 | 1.56 | 1.85 | 1.50 | 1.65 | 1205 | NASDAQ | ENPH | Fri, Jan 13, 2017 | 1.36 | 1.69 | 1.33 | 1.54 | 1204 | NASDAQ | ENPH | Thu, Jan 12, 2017 | 1.44 | 1.44 | 1.30 | 1.36 | 1203 | NASDAQ | ENPH | Wed, Jan 11, 2017 | 1.35 | 1.45 | 1.28 | 1.44 | 1202 | NASDAQ | ENPH | Tue, Jan 10, 2017 | 1.09 | 1.13 | 1.09 | 1.13 | 1201 | NASDAQ | ENPH | Mon, Jan 9, 2017 | 1.10 | 1.11 | 1.08 | 1.11 | 1200 | NASDAQ | ENPH | Fri, Jan 6, 2017 | 1.12 | 1.14 | 1.08 | 1.11 | 1199 | NASDAQ | ENPH | Thu, Jan 5, 2017 | 1.19 | 1.19 | 1.11 | 1.12 | 1198 | NASDAQ | ENPH | Wed, Jan 4, 2017 | 1.09 | 1.15 | 1.05 | 1.15 | 1197 | NASDAQ | ENPH | Tue, Jan 3, 2017 | 1.02 | 1.05 | 1.01 | 1.05 | 1196 | NASDAQ | ENPH | Fri, Dec 30, 2016 | 0.97 | 1.02 | 0.97 | 1.01 | 1195 | NASDAQ | ENPH | Thu, Dec 29, 2016 | 0.96 | 0.99 | 0.95 | 0.97 | 1194 | NASDAQ | ENPH | Wed, Dec 28, 2016 | 1.05 | 1.06 | 0.95 | 0.98 | 1193 | NASDAQ | ENPH | Tue, Dec 27, 2016 | 1.10 | 1.13 | 1.05 | 1.06 | 1192 | NASDAQ | ENPH | Fri, Dec 23, 2016 | 1.17 | 1.22 | 1.09 | 1.13 | 1191 | NASDAQ | ENPH | Thu, Dec 22, 2016 | 1.23 | 1.25 | 1.20 | 1.23 | 1190 | NASDAQ | ENPH | Wed, Dec 21, 2016 | 1.26 | 1.29 | 1.21 | 1.21 | 1189 | NASDAQ | ENPH | Tue, Dec 20, 2016 | 1.33 | 1.33 | 1.27 | 1.27 | 1188 | NASDAQ | ENPH | Mon, Dec 19, 2016 | 1.22 | 1.31 | 1.22 | 1.30 | 1187 | NASDAQ | ENPH | Fri, Dec 16, 2016 | 1.16 | 1.26 | 1.16 | 1.24 | 1186 | NASDAQ | ENPH | Thu, Dec 15, 2016 | 1.22 | 1.22 | 1.15 | 1.18 | 1185 | NASDAQ | ENPH | Wed, Dec 14, 2016 | 1.28 | 1.31 | 1.20 | 1.20 | 1184 | NASDAQ | ENPH | Tue, Dec 13, 2016 | 1.30 | 1.30 | 1.25 | 1.28 | 1183 | NASDAQ | ENPH | Mon, Dec 12, 2016 | 1.30 | 1.32 | 1.25 | 1.25 | 1182 | NASDAQ | ENPH | Fri, Dec 9, 2016 | 1.36 | 1.36 | 1.28 | 1.32 | 1181 | NASDAQ | ENPH | Thu, Dec 8, 2016 | 1.31 | 1.37 | 1.25 | 1.34 | 1180 | NASDAQ | ENPH | Wed, Dec 7, 2016 | 1.48 | 1.48 | 1.30 | 1.32 | 1179 | NASDAQ | ENPH | Tue, Dec 6, 2016 | 1.25 | 1.50 | 1.25 | 1.37 | 1178 | NASDAQ | ENPH | Mon, Dec 5, 2016 | 1.15 | 1.16 | 1.10 | 1.15 | 1177 | NASDAQ | ENPH | Fri, Dec 2, 2016 | 1.11 | 1.15 | 1.09 | 1.14 | 1176 | NASDAQ | ENPH | Thu, Dec 1, 2016 | 1.12 | 1.12 | 1.09 | 1.11 | 1175 | NASDAQ | ENPH | Wed, Nov 30, 2016 | 1.12 | 1.13 | 1.09 | 1.12 | 1174 | NASDAQ | ENPH | Tue, Nov 29, 2016 | 1.11 | 1.13 | 1.10 | 1.12 | 1173 | NASDAQ | ENPH | Mon, Nov 28, 2016 | 1.10 | 1.13 | 1.10 | 1.13 | 1172 | NASDAQ | ENPH | Fri, Nov 25, 2016 | 1.14 | 1.14 | 1.10 | 1.14 | 1171 | NASDAQ | ENPH | Wed, Nov 23, 2016 | 1.11 | 1.15 | 1.10 | 1.14 | 1170 | NASDAQ | ENPH | Tue, Nov 22, 2016 | 1.07 | 1.15 | 1.07 | 1.09 | 1169 | NASDAQ | ENPH | Mon, Nov 21, 2016 | 1.10 | 1.12 | 1.07 | 1.08 | 1168 | NASDAQ | ENPH | Fri, Nov 18, 2016 | 1.10 | 1.13 | 1.09 | 1.10 | 1167 | NASDAQ | ENPH | Thu, Nov 17, 2016 | 1.11 | 1.15 | 1.11 | 1.13 | 1166 | NASDAQ | ENPH | Wed, Nov 16, 2016 | 1.05 | 1.14 | 1.05 | 1.11 | 1165 | NASDAQ | ENPH | Tue, Nov 15, 2016 | 1.15 | 1.17 | 1.05 | 1.05 | 1164 | NASDAQ | ENPH | Mon, Nov 14, 2016 | 1.17 | 1.20 | 1.12 | 1.14 | 1163 | NASDAQ | ENPH | Fri, Nov 11, 2016 | 1.09 | 1.18 | 1.07 | 1.14 | 1162 | NASDAQ | ENPH | Thu, Nov 10, 2016 | 1.09 | 1.13 | 1.08 | 1.12 | 1161 | NASDAQ | ENPH | Wed, Nov 9, 2016 | 1.04 | 1.15 | 1.03 | 1.11 | 1160 | NASDAQ | ENPH | Tue, Nov 8, 2016 | 1.20 | 1.20 | 1.13 | 1.20 | 1159 | NASDAQ | ENPH | Mon, Nov 7, 2016 | 1.20 | 1.23 | 1.14 | 1.16 | 1158 | NASDAQ | ENPH | Fri, Nov 4, 2016 | 1.19 | 1.20 | 1.10 | 1.17 | 1157 | NASDAQ | ENPH | Thu, Nov 3, 2016 | 1.21 | 1.21 | 1.16 | 1.20 | 1156 | NASDAQ | ENPH | Wed, Nov 2, 2016 | 1.10 | 1.24 | 1.06 | 1.17 | 1155 | NASDAQ | ENPH | Tue, Nov 1, 2016 | 0.99 | 1.03 | 0.99 | 1.01 | 1154 | NASDAQ | ENPH | Mon, Oct 31, 2016 | 1.07 | 1.08 | 0.98 | 1.00 | 1153 | NASDAQ | ENPH | Fri, Oct 28, 2016 | 1.09 | 1.12 | 1.03 | 1.07 | 1152 | NASDAQ | ENPH | Thu, Oct 27, 2016 | 1.05 | 1.09 | 1.02 | 1.09 | 1151 | NASDAQ | ENPH | Wed, Oct 26, 2016 | 1.12 | 1.12 | 1.03 | 1.06 | 1150 | NASDAQ | ENPH | Tue, Oct 25, 2016 | 1.13 | 1.17 | 1.10 | 1.11 | 1149 | NASDAQ | ENPH | Mon, Oct 24, 2016 | 1.22 | 1.22 | 1.13 | 1.14 | 1148 | NASDAQ | ENPH | Fri, Oct 21, 2016 | 1.17 | 1.22 | 1.15 | 1.16 | 1147 | NASDAQ | ENPH | Thu, Oct 20, 2016 | 1.14 | 1.20 | 1.10 | 1.15 | 1146 | NASDAQ | ENPH | Wed, Oct 19, 2016 | 1.13 | 1.13 | 1.11 | 1.12 | 1145 | NASDAQ | ENPH | Tue, Oct 18, 2016 | 1.15 | 1.18 | 1.13 | 1.13 | 1144 | NASDAQ | ENPH | Mon, Oct 17, 2016 | 1.16 | 1.16 | 1.13 | 1.15 | 1143 | NASDAQ | ENPH | Fri, Oct 14, 2016 | 1.12 | 1.16 | 1.09 | 1.14 | 1142 | NASDAQ | ENPH | Thu, Oct 13, 2016 | 1.10 | 1.11 | 1.07 | 1.10 | 1141 | NASDAQ | ENPH | Wed, Oct 12, 2016 | 1.10 | 1.10 | 1.02 | 1.09 | 1140 | NASDAQ | ENPH | Tue, Oct 11, 2016 | 1.02 | 1.14 | 1.02 | 1.07 | 1139 | NASDAQ | ENPH | Mon, Oct 10, 2016 | 1.19 | 1.19 | 1.04 | 1.06 | 1138 | NASDAQ | ENPH | Fri, Oct 7, 2016 | 1.22 | 1.22 | 1.16 | 1.16 | 1137 | NASDAQ | ENPH | Thu, Oct 6, 2016 | 1.20 | 1.22 | 1.19 | 1.21 | 1136 | NASDAQ | ENPH | Wed, Oct 5, 2016 | 1.19 | 1.22 | 1.18 | 1.19 | 1135 | NASDAQ | ENPH | Tue, Oct 4, 2016 | 1.20 | 1.22 | 1.18 | 1.20 | 1134 | NASDAQ | ENPH | Mon, Oct 3, 2016 | 1.19 | 1.20 | 1.19 | 1.19 | 1133 | NASDAQ | ENPH | Fri, Sep 30, 2016 | 1.20 | 1.20 | 1.17 | 1.18 | 1132 | NASDAQ | ENPH | Thu, Sep 29, 2016 | 1.20 | 1.25 | 1.19 | 1.20 | 1131 | NASDAQ | ENPH | Wed, Sep 28, 2016 | 1.21 | 1.21 | 1.19 | 1.19 | 1130 | NASDAQ | ENPH | Tue, Sep 27, 2016 | 1.20 | 1.23 | 1.18 | 1.20 | 1129 | NASDAQ | ENPH | Mon, Sep 26, 2016 | 1.22 | 1.25 | 1.19 | 1.20 | 1128 | NASDAQ | ENPH | Fri, Sep 23, 2016 | 1.17 | 1.26 | 1.16 | 1.20 | 1127 | NASDAQ | ENPH | Thu, Sep 22, 2016 | 1.50 | 1.72 | 1.50 | 1.67 | 1126 | NASDAQ | ENPH | Wed, Sep 21, 2016 | 1.42 | 1.49 | 1.37 | 1.48 | 1125 | NASDAQ | ENPH | Tue, Sep 20, 2016 | 1.52 | 1.52 | 1.40 | 1.40 | 1124 | NASDAQ | ENPH | Mon, Sep 19, 2016 | 1.47 | 1.53 | 1.46 | 1.48 | 1123 | NASDAQ | ENPH | Fri, Sep 16, 2016 | 1.66 | 1.66 | 1.28 | 1.44 | 1122 | NASDAQ | ENPH | Thu, Sep 15, 2016 | 1.68 | 1.74 | 1.66 | 1.67 | 1121 | NASDAQ | ENPH | Wed, Sep 14, 2016 | 1.86 | 1.86 | 1.68 | 1.70 | 1120 | NASDAQ | ENPH | Tue, Sep 13, 2016 | 1.80 | 1.81 | 1.75 | 1.75 | 1119 | NASDAQ | ENPH | Mon, Sep 12, 2016 | 1.81 | 1.81 | 1.75 | 1.80 | 1118 | NASDAQ | ENPH | Fri, Sep 9, 2016 | 1.81 | 1.82 | 1.78 | 1.80 | 1117 | NASDAQ | ENPH | Thu, Sep 8, 2016 | 1.82 | 1.83 | 1.78 | 1.80 | 1116 | NASDAQ | ENPH | Wed, Sep 7, 2016 | 1.82 | 1.86 | 1.81 | 1.82 | 1115 | NASDAQ | ENPH | Tue, Sep 6, 2016 | 1.81 | 1.86 | 1.81 | 1.85 | 1114 | NASDAQ | ENPH | Fri, Sep 2, 2016 | 1.83 | 1.83 | 1.79 | 1.82 | 1113 | NASDAQ | ENPH | Thu, Sep 1, 2016 | 1.83 | 1.83 | 1.79 | 1.82 | 1112 | NASDAQ | ENPH | Wed, Aug 31, 2016 | 1.85 | 1.85 | 1.80 | 1.82 | 1111 | NASDAQ | ENPH | Tue, Aug 30, 2016 | 1.86 | 1.86 | 1.80 | 1.84 | 1110 | NASDAQ | ENPH | Mon, Aug 29, 2016 | 1.80 | 1.86 | 1.80 | 1.84 | 1109 | NASDAQ | ENPH | Fri, Aug 26, 2016 | 1.84 | 1.87 | 1.80 | 1.81 | 1108 | NASDAQ | ENPH | Thu, Aug 25, 2016 | 1.83 | 1.87 | 1.83 | 1.84 | 1107 | NASDAQ | ENPH | Wed, Aug 24, 2016 | 1.92 | 1.96 | 1.85 | 1.87 | 1106 | NASDAQ | ENPH | Tue, Aug 23, 2016 | 1.89 | 1.93 | 1.88 | 1.92 | 1105 | NASDAQ | ENPH | Mon, Aug 22, 2016 | 1.94 | 1.94 | 1.87 | 1.90 | 1104 | NASDAQ | ENPH | Fri, Aug 19, 2016 | 1.88 | 1.99 | 1.85 | 1.95 | 1103 | NASDAQ | ENPH | Thu, Aug 18, 2016 | 1.84 | 1.90 | 1.81 | 1.89 | 1102 | NASDAQ | ENPH | Wed, Aug 17, 2016 | 1.84 | 1.85 | 1.81 | 1.83 | 1101 | NASDAQ | ENPH | Tue, Aug 16, 2016 | 1.78 | 1.89 | 1.78 | 1.82 | 1100 | NASDAQ | ENPH | Mon, Aug 15, 2016 | 1.81 | 1.89 | 1.81 | 1.89 | 1099 | NASDAQ | ENPH | Fri, Aug 12, 2016 | 1.77 | 1.80 | 1.75 | 1.78 | 1098 | NASDAQ | ENPH | Thu, Aug 11, 2016 | 1.82 | 1.88 | 1.78 | 1.78 | 1097 | NASDAQ | ENPH | Wed, Aug 10, 2016 | 1.95 | 2.00 | 1.83 | 1.83 | 1096 | NASDAQ | ENPH | Tue, Aug 9, 2016 | 1.94 | 2.00 | 1.93 | 1.98 | 1095 | NASDAQ | ENPH | Mon, Aug 8, 2016 | 1.88 | 1.95 | 1.88 | 1.93 | 1094 | NASDAQ | ENPH | Fri, Aug 5, 2016 | 1.81 | 1.89 | 1.81 | 1.89 | 1093 | NASDAQ | ENPH | Thu, Aug 4, 2016 | 1.80 | 1.83 | 1.77 | 1.80 | 1092 | NASDAQ | ENPH | Wed, Aug 3, 2016 | 1.77 | 1.95 | 1.75 | 1.79 | 1091 | NASDAQ | ENPH | Tue, Aug 2, 2016 | 1.81 | 1.82 | 1.78 | 1.79 | 1090 | NASDAQ | ENPH | Mon, Aug 1, 2016 | 1.77 | 1.85 | 1.77 | 1.81 | 1089 | NASDAQ | ENPH | Fri, Jul 29, 2016 | 1.80 | 1.83 | 1.77 | 1.80 | 1088 | NASDAQ | ENPH | Thu, Jul 28, 2016 | 1.82 | 1.84 | 1.79 | 1.80 | 1087 | NASDAQ | ENPH | Wed, Jul 27, 2016 | 1.77 | 1.90 | 1.77 | 1.81 | 1086 | NASDAQ | ENPH | Tue, Jul 26, 2016 | 1.76 | 1.86 | 1.76 | 1.78 | 1085 | NASDAQ | ENPH | Mon, Jul 25, 2016 | 1.85 | 1.88 | 1.76 | 1.76 | 1084 | NASDAQ | ENPH | Fri, Jul 22, 2016 | 1.85 | 1.88 | 1.84 | 1.85 | 1083 | NASDAQ | ENPH | Thu, Jul 21, 2016 | 1.86 | 1.90 | 1.84 | 1.85 | 1082 | NASDAQ | ENPH | Wed, Jul 20, 2016 | 1.82 | 1.87 | 1.78 | 1.84 | 1081 | NASDAQ | ENPH | Tue, Jul 19, 2016 | 1.90 | 1.90 | 1.78 | 1.82 | 1080 | NASDAQ | ENPH | Mon, Jul 18, 2016 | 1.87 | 1.91 | 1.87 | 1.89 | 1079 | NASDAQ | ENPH | Fri, Jul 15, 2016 | 1.87 | 1.90 | 1.86 | 1.88 | 1078 | NASDAQ | ENPH | Thu, Jul 14, 2016 | 1.97 | 1.99 | 1.90 | 1.90 | 1077 | NASDAQ | ENPH | Wed, Jul 13, 2016 | 2.04 | 2.05 | 1.93 | 1.96 | 1076 | NASDAQ | ENPH | Tue, Jul 12, 2016 | 2.09 | 2.10 | 1.97 | 2.05 | 1075 | NASDAQ | ENPH | Mon, Jul 11, 2016 | 1.98 | 2.14 | 1.98 | 2.06 | 1074 | NASDAQ | ENPH | Fri, Jul 8, 2016 | 1.89 | 2.00 | 1.89 | 1.96 | 1073 | NASDAQ | ENPH | Thu, Jul 7, 2016 | 1.89 | 1.95 | 1.86 | 1.89 | 1072 | NASDAQ | ENPH | Wed, Jul 6, 2016 | 1.90 | 1.94 | 1.85 | 1.89 | 1071 | NASDAQ | ENPH | Tue, Jul 5, 2016 | 1.93 | 1.96 | 1.87 | 1.90 | 1070 | NASDAQ | ENPH | Fri, Jul 1, 2016 | 1.95 | 2.00 | 1.91 | 1.96 | 1069 | NASDAQ | ENPH | Thu, Jun 30, 2016 | 1.93 | 2.01 | 1.91 | 1.99 | 1068 | NASDAQ | ENPH | Wed, Jun 29, 2016 | 1.99 | 2.02 | 1.89 | 1.89 | 1067 | NASDAQ | ENPH | Tue, Jun 28, 2016 | 1.95 | 2.00 | 1.91 | 1.95 | 1066 | NASDAQ | ENPH | Mon, Jun 27, 2016 | 2.04 | 2.09 | 1.90 | 1.91 | 1065 | NASDAQ | ENPH | Fri, Jun 24, 2016 | 2.08 | 2.29 | 2.05 | 2.08 | 1064 | NASDAQ | ENPH | Thu, Jun 23, 2016 | 2.16 | 2.30 | 2.12 | 2.28 | 1063 | NASDAQ | ENPH | Wed, Jun 22, 2016 | 2.15 | 2.18 | 2.11 | 2.13 | 1062 | NASDAQ | ENPH | Tue, Jun 21, 2016 | 2.13 | 2.20 | 2.10 | 2.15 | 1061 | NASDAQ | ENPH | Mon, Jun 20, 2016 | 2.15 | 2.18 | 2.10 | 2.14 | 1060 | NASDAQ | ENPH | Fri, Jun 17, 2016 | 2.03 | 2.17 | 2.02 | 2.12 | 1059 | NASDAQ | ENPH | Thu, Jun 16, 2016 | 2.05 | 2.06 | 2.00 | 2.01 | 1058 | NASDAQ | ENPH | Wed, Jun 15, 2016 | 2.00 | 2.09 | 1.97 | 2.07 | 1057 | NASDAQ | ENPH | Tue, Jun 14, 2016 | 2.02 | 2.06 | 1.93 | 2.00 | 1056 | NASDAQ | ENPH | Mon, Jun 13, 2016 | 2.02 | 2.02 | 1.90 | 1.94 | 1055 | NASDAQ | ENPH | Fri, Jun 10, 2016 | 2.09 | 2.14 | 2.03 | 2.03 | 1054 | NASDAQ | ENPH | Thu, Jun 9, 2016 | 2.21 | 2.21 | 2.09 | 2.10 | 1053 | NASDAQ | ENPH | Wed, Jun 8, 2016 | 2.23 | 2.27 | 2.18 | 2.23 | 1052 | NASDAQ | ENPH | Tue, Jun 7, 2016 | 2.28 | 2.30 | 2.21 | 2.23 | 1051 | NASDAQ | ENPH | Mon, Jun 6, 2016 | 2.01 | 2.38 | 2.01 | 2.29 | 1050 | NASDAQ | ENPH | Fri, Jun 3, 2016 | 2.06 | 2.10 | 1.99 | 2.01 | 1049 | NASDAQ | ENPH | Thu, Jun 2, 2016 | 2.08 | 2.13 | 2.06 | 2.09 | 1048 | NASDAQ | ENPH | Wed, Jun 1, 2016 | 2.06 | 2.10 | 1.98 | 2.09 | 1047 | NASDAQ | ENPH | Tue, May 31, 2016 | 2.11 | 2.18 | 2.08 | 2.09 | 1046 | NASDAQ | ENPH | Fri, May 27, 2016 | 2.00 | 2.15 | 2.00 | 2.11 | 1045 | NASDAQ | ENPH | Thu, May 26, 2016 | 2.08 | 2.08 | 1.97 | 2.01 | 1044 | NASDAQ | ENPH | Wed, May 25, 2016 | 1.97 | 2.05 | 1.90 | 2.05 | 1043 | NASDAQ | ENPH | Tue, May 24, 2016 | 2.00 | 2.00 | 1.92 | 1.94 | 1042 | NASDAQ | ENPH | Mon, May 23, 2016 | 1.85 | 2.04 | 1.85 | 1.98 | 1041 | NASDAQ | ENPH | Fri, May 20, 2016 | 1.86 | 1.87 | 1.84 | 1.85 | 1040 | NASDAQ | ENPH | Thu, May 19, 2016 | 1.84 | 1.85 | 1.76 | 1.84 | 1039 | NASDAQ | ENPH | Wed, May 18, 2016 | 1.78 | 1.89 | 1.75 | 1.85 | 1038 | NASDAQ | ENPH | Tue, May 17, 2016 | 1.80 | 1.91 | 1.78 | 1.79 | 1037 | NASDAQ | ENPH | Mon, May 16, 2016 | 1.80 | 1.87 | 1.73 | 1.81 | 1036 | NASDAQ | ENPH | Fri, May 13, 2016 | 1.79 | 1.79 | 1.75 | 1.77 | 1035 | NASDAQ | ENPH | Thu, May 12, 2016 | 1.91 | 1.94 | 1.78 | 1.80 | 1034 | NASDAQ | ENPH | Wed, May 11, 2016 | 1.91 | 1.98 | 1.88 | 1.90 | 1033 | NASDAQ | ENPH | Tue, May 10, 2016 | 1.90 | 1.98 | 1.87 | 1.94 | 1032 | NASDAQ | ENPH | Mon, May 9, 2016 | 1.98 | 2.17 | 1.90 | 1.93 | 1031 | NASDAQ | ENPH | Fri, May 6, 2016 | 2.10 | 2.13 | 1.89 | 1.92 | 1030 | NASDAQ | ENPH | Thu, May 5, 2016 | 2.24 | 2.24 | 2.06 | 2.08 | 1029 | NASDAQ | ENPH | Wed, May 4, 2016 | 2.25 | 2.49 | 2.05 | 2.10 | 1028 | NASDAQ | ENPH | Tue, May 3, 2016 | 2.41 | 2.56 | 2.37 | 2.46 | 1027 | NASDAQ | ENPH | Mon, May 2, 2016 | 2.51 | 2.59 | 2.41 | 2.56 | 1026 | NASDAQ | ENPH | Fri, Apr 29, 2016 | 2.61 | 2.67 | 2.45 | 2.51 | 1025 | NASDAQ | ENPH | Thu, Apr 28, 2016 | 2.63 | 2.70 | 2.57 | 2.58 | 1024 | NASDAQ | ENPH | Wed, Apr 27, 2016 | 2.62 | 2.78 | 2.62 | 2.68 | 1023 | NASDAQ | ENPH | Tue, Apr 26, 2016 | 2.52 | 2.69 | 2.50 | 2.64 | 1022 | NASDAQ | ENPH | Mon, Apr 25, 2016 | 2.58 | 2.67 | 2.46 | 2.50 | 1021 | NASDAQ | ENPH | Fri, Apr 22, 2016 | 2.48 | 2.59 | 2.48 | 2.57 | 1020 | NASDAQ | ENPH | Thu, Apr 21, 2016 | 2.55 | 2.65 | 2.41 | 2.49 | 1019 | NASDAQ | ENPH | Wed, Apr 20, 2016 | 2.53 | 2.61 | 2.49 | 2.54 | 1018 | NASDAQ | ENPH | Tue, Apr 19, 2016 | 2.60 | 2.73 | 2.50 | 2.53 | 1017 | NASDAQ | ENPH | Mon, Apr 18, 2016 | 2.51 | 2.69 | 2.46 | 2.63 | 1016 | NASDAQ | ENPH | Fri, Apr 15, 2016 | 2.68 | 2.74 | 2.50 | 2.57 | 1015 | NASDAQ | ENPH | Thu, Apr 14, 2016 | 2.55 | 2.80 | 2.55 | 2.71 | 1014 | NASDAQ | ENPH | Wed, Apr 13, 2016 | 2.39 | 2.58 | 2.35 | 2.56 | 1013 | NASDAQ | ENPH | Tue, Apr 12, 2016 | 2.31 | 2.45 | 2.23 | 2.39 | 1012 | NASDAQ | ENPH | Mon, Apr 11, 2016 | 2.31 | 2.50 | 2.31 | 2.32 | 1011 | NASDAQ | ENPH | Fri, Apr 8, 2016 | 2.51 | 2.60 | 2.25 | 2.31 | 1010 | NASDAQ | ENPH | Thu, Apr 7, 2016 | 2.55 | 2.60 | 2.42 | 2.45 | 1009 | NASDAQ | ENPH | Wed, Apr 6, 2016 | 2.58 | 2.61 | 2.40 | 2.58 | 1008 | NASDAQ | ENPH | Tue, Apr 5, 2016 | 2.57 | 2.57 | 2.57 | 2.59 | 1007 | NASDAQ | ENPH | Mon, Apr 4, 2016 | 2.48 | 2.66 | 2.41 | 2.57 | 1006 | NASDAQ | ENPH | Fri, Apr 1, 2016 | 2.35 | 2.41 | 2.32 | 2.39 | 1005 | NASDAQ | ENPH | Thu, Mar 31, 2016 | 2.27 | 2.38 | 2.25 | 2.29 | 1004 | NASDAQ | ENPH | Wed, Mar 30, 2016 | 2.21 | 2.42 | 2.15 | 2.29 | 1003 | NASDAQ | ENPH | Tue, Mar 29, 2016 | 2.11 | 2.11 | 2.01 | 2.13 | 1002 | NASDAQ | ENPH | Mon, Mar 28, 2016 | 2.20 | 2.20 | 2.05 | 2.12 | 1001 | NASDAQ | ENPH | Thu, Mar 24, 2016 | 2.29 | 2.29 | 2.13 | 2.21 | 1000 | NASDAQ | ENPH | Wed, Mar 23, 2016 | 2.45 | 2.49 | 2.25 | 2.26 | 999 | NASDAQ | ENPH | Tue, Mar 22, 2016 | 2.50 | 2.60 | 2.44 | 2.46 | 998 | NASDAQ | ENPH | Mon, Mar 21, 2016 | 2.62 | 2.69 | 2.46 | 2.54 | 997 | NASDAQ | ENPH | Fri, Mar 18, 2016 | 2.77 | 2.82 | 2.60 | 2.63 | 996 | NASDAQ | ENPH | Thu, Mar 17, 2016 | 2.61 | 2.77 | 2.58 | 2.70 | 995 | NASDAQ | ENPH | Wed, Mar 16, 2016 | 2.66 | 2.67 | 2.40 | 2.56 | 994 | NASDAQ | ENPH | Tue, Mar 15, 2016 | 2.82 | 2.82 | 2.82 | 2.67 | 993 | NASDAQ | ENPH | Mon, Mar 14, 2016 | 2.88 | 2.93 | 2.79 | 2.82 | 992 | NASDAQ | ENPH | Fri, Mar 11, 2016 | 2.91 | 3.00 | 2.81 | 2.94 | 991 | NASDAQ | ENPH | Thu, Mar 10, 2016 | 3.17 | 3.20 | 2.91 | 3.11 | 990 | NASDAQ | ENPH | Wed, Mar 9, 2016 | 3.16 | 3.16 | 3.15 | 3.11 | 989 | NASDAQ | ENPH | Tue, Mar 8, 2016 | 3.29 | 3.30 | 2.87 | 2.92 | 988 | NASDAQ | ENPH | Mon, Mar 7, 2016 | 3.09 | 3.43 | 3.05 | 3.30 | 987 | NASDAQ | ENPH | Fri, Mar 4, 2016 | 3.30 | 3.30 | 2.95 | 3.05 | 986 | NASDAQ | ENPH | Thu, Mar 3, 2016 | 2.65 | 3.36 | 2.63 | 3.33 | 985 | NASDAQ | ENPH | Wed, Mar 2, 2016 | 2.44 | 2.64 | 2.44 | 2.61 | 984 | NASDAQ | ENPH | Tue, Mar 1, 2016 | 2.39 | 2.39 | 2.39 | 2.44 | 983 | NASDAQ | ENPH | Mon, Feb 29, 2016 | 1.93 | 2.59 | 1.93 | 1.92 | 982 | NASDAQ | ENPH | Fri, Feb 26, 2016 | 1.92 | 2.02 | 1.90 | 1.92 | 981 | NASDAQ | ENPH | Thu, Feb 25, 2016 | 1.95 | 1.99 | 1.83 | 1.96 | 980 | NASDAQ | ENPH | Wed, Feb 24, 2016 | 1.85 | 2.05 | 1.80 | 1.98 | 979 | NASDAQ | ENPH | Tue, Feb 23, 2016 | 2.22 | 2.41 | 2.21 | 2.35 | 978 | NASDAQ | ENPH | Mon, Feb 22, 2016 | 2.14 | 2.24 | 2.09 | 2.21 | 977 | NASDAQ | ENPH | Fri, Feb 19, 2016 | 2.08 | 2.19 | 2.03 | 2.14 | 976 | NASDAQ | ENPH | Thu, Feb 18, 2016 | 2.26 | 2.26 | 2.03 | 2.10 | 975 | NASDAQ | ENPH | Wed, Feb 17, 2016 | 2.12 | 2.29 | 2.06 | 2.24 | 974 | NASDAQ | ENPH | Tue, Feb 16, 2016 | 2.07 | 2.18 | 1.93 | 2.13 | 973 | NASDAQ | ENPH | Fri, Feb 12, 2016 | 1.88 | 1.98 | 1.83 | 1.95 | 972 | NASDAQ | ENPH | Thu, Feb 11, 2016 | 1.84 | 1.88 | 1.76 | 1.83 | 971 | NASDAQ | ENPH | Wed, Feb 10, 2016 | 2.00 | 2.08 | 1.85 | 1.90 | 970 | NASDAQ | ENPH | Tue, Feb 9, 2016 | 2.04 | 2.08 | 1.90 | 1.94 | 969 | NASDAQ | ENPH | Mon, Feb 8, 2016 | 2.12 | 2.19 | 2.00 | 2.09 | 968 | NASDAQ | ENPH | Fri, Feb 5, 2016 | 2.32 | 2.37 | 2.12 | 2.13 | 967 | NASDAQ | ENPH | Thu, Feb 4, 2016 | 2.35 | 2.40 | 2.28 | 2.31 | 966 | NASDAQ | ENPH | Wed, Feb 3, 2016 | 2.22 | 2.40 | 2.22 | 2.31 | 965 | NASDAQ | ENPH | Tue, Feb 2, 2016 | 2.21 | 2.25 | 2.12 | 2.21 | 964 | NASDAQ | ENPH | Mon, Feb 1, 2016 | 2.44 | 2.49 | 2.27 | 2.39 | 963 | NASDAQ | ENPH | Fri, Jan 29, 2016 | 2.33 | 2.44 | 2.32 | 2.43 | 962 | NASDAQ | ENPH | Thu, Jan 28, 2016 | 2.34 | 2.46 | 2.26 | 2.31 | 961 | NASDAQ | ENPH | Wed, Jan 27, 2016 | 2.31 | 2.40 | 2.23 | 2.26 | 960 | NASDAQ | ENPH | Tue, Jan 26, 2016 | 2.35 | 2.41 | 2.21 | 2.34 | 959 | NASDAQ | ENPH | Mon, Jan 25, 2016 | 2.43 | 2.50 | 2.25 | 2.31 | 958 | NASDAQ | ENPH | Fri, Jan 22, 2016 | 2.55 | 2.60 | 2.31 | 2.36 | 957 | NASDAQ | ENPH | Thu, Jan 21, 2016 | 2.10 | 2.55 | 2.04 | 2.46 | 956 | NASDAQ | ENPH | Wed, Jan 20, 2016 | 2.10 | 2.13 | 1.97 | 2.04 | 955 | NASDAQ | ENPH | Tue, Jan 19, 2016 | 2.27 | 2.35 | 2.07 | 2.19 | 954 | NASDAQ | ENPH | Fri, Jan 15, 2016 | 2.25 | 2.32 | 2.05 | 2.19 | 953 | NASDAQ | ENPH | Thu, Jan 14, 2016 | 2.49 | 2.49 | 2.25 | 2.35 | 952 | NASDAQ | ENPH | Wed, Jan 13, 2016 | 2.68 | 2.87 | 2.42 | 2.50 | 951 | NASDAQ | ENPH | Tue, Jan 12, 2016 | 2.83 | 2.92 | 2.42 | 2.71 | 950 | NASDAQ | ENPH | Mon, Jan 11, 2016 | 3.00 | 3.05 | 2.73 | 2.80 | 949 | NASDAQ | ENPH | Fri, Jan 8, 2016 | 3.10 | 3.17 | 2.90 | 2.99 | 948 | NASDAQ | ENPH | Thu, Jan 7, 2016 | 3.02 | 3.16 | 2.93 | 3.00 | 947 | NASDAQ | ENPH | Wed, Jan 6, 2016 | 3.30 | 3.35 | 3.08 | 3.16 | 946 | NASDAQ | ENPH | Tue, Jan 5, 2016 | 3.63 | 3.73 | 3.35 | 3.35 | 945 | NASDAQ | ENPH | Mon, Jan 4, 2016 | 3.43 | 3.56 | 3.19 | 3.49 | 944 | NASDAQ | ENPH | Thu, Dec 31, 2015 | 3.51 | 3.60 | 3.40 | 3.51 | 943 | NASDAQ | ENPH | Wed, Dec 30, 2015 | 3.54 | 3.72 | 3.45 | 3.50 | 942 | NASDAQ | ENPH | Tue, Dec 29, 2015 | 3.66 | 3.83 | 3.40 | 3.46 | 941 | NASDAQ | ENPH | Mon, Dec 28, 2015 | 3.58 | 3.61 | 3.37 | 3.59 | 940 | NASDAQ | ENPH | Thu, Dec 24, 2015 | 3.66 | 3.85 | 3.60 | 3.62 | 939 | NASDAQ | ENPH | Wed, Dec 23, 2015 | 3.64 | 3.86 | 3.50 | 3.68 | 938 | NASDAQ | ENPH | Tue, Dec 22, 2015 | 3.65 | 3.98 | 3.44 | 3.54 | 937 | NASDAQ | ENPH | Mon, Dec 21, 2015 | 3.20 | 3.72 | 3.10 | 3.59 | 936 | NASDAQ | ENPH | Fri, Dec 18, 2015 | 3.25 | 3.56 | 2.97 | 3.01 | 935 | NASDAQ | ENPH | Thu, Dec 17, 2015 | 3.54 | 3.67 | 3.15 | 3.16 | 934 | NASDAQ | ENPH | Wed, Dec 16, 2015 | 2.90 | 4.50 | 2.89 | 3.34 | 933 | NASDAQ | ENPH | Tue, Dec 15, 2015 | 2.25 | 2.53 | 2.21 | 2.41 | 932 | NASDAQ | ENPH | Mon, Dec 14, 2015 | 2.13 | 2.27 | 2.02 | 2.23 | 931 | NASDAQ | ENPH | Fri, Dec 11, 2015 | 2.13 | 2.16 | 2.05 | 2.10 | 930 | NASDAQ | ENPH | Thu, Dec 10, 2015 | 2.23 | 2.23 | 2.01 | 2.15 | 929 | NASDAQ | ENPH | Wed, Dec 9, 2015 | 2.09 | 2.27 | 2.05 | 2.22 | 928 | NASDAQ | ENPH | Tue, Dec 8, 2015 | 2.20 | 2.30 | 2.04 | 2.11 | 927 | NASDAQ | ENPH | Mon, Dec 7, 2015 | 2.10 | 2.29 | 2.01 | 2.26 | 926 | NASDAQ | ENPH | Fri, Dec 4, 2015 | 2.11 | 2.22 | 2.01 | 2.08 | 925 | NASDAQ | ENPH | Thu, Dec 3, 2015 | 2.05 | 2.21 | 2.01 | 2.13 | 924 | NASDAQ | ENPH | Wed, Dec 2, 2015 | 1.90 | 2.07 | 1.85 | 2.02 | 923 | NASDAQ | ENPH | Tue, Dec 1, 2015 | 1.67 | 1.97 | 1.67 | 1.89 | 922 | NASDAQ | ENPH | Mon, Nov 30, 2015 | 1.80 | 1.81 | 1.66 | 1.67 | 921 | NASDAQ | ENPH | Fri, Nov 27, 2015 | 1.76 | 1.79 | 1.74 | 1.77 | 920 | NASDAQ | ENPH | Wed, Nov 25, 2015 | 1.73 | 1.80 | 1.69 | 1.75 | 919 | NASDAQ | ENPH | Tue, Nov 24, 2015 | 1.69 | 1.79 | 1.67 | 1.73 | 918 | NASDAQ | ENPH | Mon, Nov 23, 2015 | 1.71 | 1.77 | 1.68 | 1.69 | 917 | NASDAQ | ENPH | Fri, Nov 20, 2015 | 1.71 | 1.74 | 1.63 | 1.71 | 916 | NASDAQ | ENPH | Thu, Nov 19, 2015 | 1.87 | 1.90 | 1.70 | 1.73 | 915 | NASDAQ | ENPH | Wed, Nov 18, 2015 | 1.95 | 1.98 | 1.86 | 1.90 | 914 | NASDAQ | ENPH | Tue, Nov 17, 2015 | 2.18 | 2.20 | 1.85 | 1.89 | 913 | NASDAQ | ENPH | Mon, Nov 16, 2015 | 1.88 | 2.13 | 1.88 | 2.12 | 912 | NASDAQ | ENPH | Fri, Nov 13, 2015 | 1.84 | 1.93 | 1.84 | 1.88 | 911 | NASDAQ | ENPH | Thu, Nov 12, 2015 | 1.83 | 1.93 | 1.82 | 1.86 | 910 | NASDAQ | ENPH | Wed, Nov 11, 2015 | 1.93 | 1.94 | 1.85 | 1.87 | 909 | NASDAQ | ENPH | Tue, Nov 10, 2015 | 2.13 | 2.13 | 1.82 | 1.92 | 908 | NASDAQ | ENPH | Mon, Nov 9, 2015 | 2.16 | 2.18 | 2.08 | 2.10 | 907 | NASDAQ | ENPH | Fri, Nov 6, 2015 | 2.27 | 2.27 | 2.06 | 2.19 | 906 | NASDAQ | ENPH | Thu, Nov 5, 2015 | 2.40 | 2.44 | 2.19 | 2.30 | 905 | NASDAQ | ENPH | Wed, Nov 4, 2015 | 2.27 | 2.45 | 2.17 | 2.33 | 904 | NASDAQ | ENPH | Tue, Nov 3, 2015 | 3.49 | 3.76 | 3.38 | 3.72 | 903 | NASDAQ | ENPH | Mon, Nov 2, 2015 | 3.61 | 3.71 | 3.27 | 3.49 | 902 | NASDAQ | ENPH | Fri, Oct 30, 2015 | 3.67 | 3.70 | 3.36 | 3.60 | 901 | NASDAQ | ENPH | Thu, Oct 29, 2015 | 3.70 | 3.79 | 3.65 | 3.70 | 900 | NASDAQ | ENPH | Wed, Oct 28, 2015 | 3.54 | 3.82 | 3.53 | 3.70 | 899 | NASDAQ | ENPH | Tue, Oct 27, 2015 | 3.96 | 4.10 | 3.49 | 3.50 | 898 | NASDAQ | ENPH | Mon, Oct 26, 2015 | 3.94 | 4.25 | 3.91 | 4.03 | 897 | NASDAQ | ENPH | Fri, Oct 23, 2015 | 3.90 | 4.02 | 3.77 | 3.87 | 896 | NASDAQ | ENPH | Thu, Oct 22, 2015 | 3.99 | 4.04 | 3.73 | 3.83 | 895 | NASDAQ | ENPH | Wed, Oct 21, 2015 | 4.01 | 4.37 | 3.95 | 3.98 | 894 | NASDAQ | ENPH | Tue, Oct 20, 2015 | 4.37 | 4.51 | 3.72 | 3.75 | 893 | NASDAQ | ENPH | Mon, Oct 19, 2015 | 4.90 | 5.11 | 4.82 | 4.98 | 892 | NASDAQ | ENPH | Fri, Oct 16, 2015 | 5.19 | 5.22 | 4.86 | 4.96 | 891 | NASDAQ | ENPH | Thu, Oct 15, 2015 | 5.04 | 5.22 | 4.97 | 5.21 | 890 | NASDAQ | ENPH | Wed, Oct 14, 2015 | 4.90 | 5.07 | 4.82 | 4.99 | 889 | NASDAQ | ENPH | Tue, Oct 13, 2015 | 5.01 | 5.16 | 4.86 | 4.88 | 888 | NASDAQ | ENPH | Mon, Oct 12, 2015 | 5.16 | 5.22 | 4.90 | 5.08 | 887 | NASDAQ | ENPH | Fri, Oct 9, 2015 | 5.21 | 5.37 | 5.08 | 5.16 | 886 | NASDAQ | ENPH | Thu, Oct 8, 2015 | 5.05 | 5.25 | 4.89 | 5.22 | 885 | NASDAQ | ENPH | Wed, Oct 7, 2015 | 4.82 | 5.09 | 4.75 | 5.05 | 884 | NASDAQ | ENPH | Tue, Oct 6, 2015 | 4.62 | 4.81 | 4.52 | 4.77 | 883 | NASDAQ | ENPH | Mon, Oct 5, 2015 | 4.19 | 4.67 | 4.17 | 4.64 | 882 | NASDAQ | ENPH | Fri, Oct 2, 2015 | 3.66 | 4.08 | 3.59 | 4.07 | 881 | NASDAQ | ENPH | Thu, Oct 1, 2015 | 3.76 | 3.83 | 3.51 | 3.65 | 880 | NASDAQ | ENPH | Wed, Sep 30, 2015 | 3.55 | 3.78 | 3.55 | 3.70 | 879 | NASDAQ | ENPH | Tue, Sep 29, 2015 | 3.63 | 3.69 | 3.49 | 3.55 | 878 | NASDAQ | ENPH | Mon, Sep 28, 2015 | 3.87 | 3.87 | 3.42 | 3.62 | 877 | NASDAQ | ENPH | Fri, Sep 25, 2015 | 4.04 | 4.13 | 3.83 | 3.90 | 876 | NASDAQ | ENPH | Thu, Sep 24, 2015 | 3.98 | 4.06 | 3.76 | 3.97 | 875 | NASDAQ | ENPH | Wed, Sep 23, 2015 | 4.15 | 4.35 | 4.02 | 4.03 | 874 | NASDAQ | ENPH | Tue, Sep 22, 2015 | 4.38 | 4.43 | 4.15 | 4.17 | 873 | NASDAQ | ENPH | Mon, Sep 21, 2015 | 4.63 | 4.69 | 4.35 | 4.39 | 872 | NASDAQ | ENPH | Fri, Sep 18, 2015 | 4.55 | 4.66 | 4.45 | 4.66 | 871 | NASDAQ | ENPH | Thu, Sep 17, 2015 | 4.60 | 4.76 | 4.44 | 4.63 | 870 | NASDAQ | ENPH | Wed, Sep 16, 2015 | 4.51 | 4.73 | 4.51 | 4.63 | 869 | NASDAQ | ENPH | Tue, Sep 15, 2015 | 4.38 | 4.51 | 4.36 | 4.48 | 868 | NASDAQ | ENPH | Mon, Sep 14, 2015 | 4.46 | 4.50 | 4.38 | 4.42 | 867 | NASDAQ | ENPH | Fri, Sep 11, 2015 | 4.33 | 4.51 | 4.29 | 4.49 | 866 | NASDAQ | ENPH | Thu, Sep 10, 2015 | 4.43 | 4.51 | 4.33 | 4.40 | 865 | NASDAQ | ENPH | Wed, Sep 9, 2015 | 4.67 | 4.82 | 4.40 | 4.44 | 864 | NASDAQ | ENPH | Tue, Sep 8, 2015 | 4.59 | 4.75 | 4.58 | 4.60 | 863 | NASDAQ | ENPH | Fri, Sep 4, 2015 | 4.38 | 4.59 | 4.27 | 4.49 | 862 | NASDAQ | ENPH | Thu, Sep 3, 2015 | 4.78 | 4.78 | 4.38 | 4.46 | 861 | NASDAQ | ENPH | Wed, Sep 2, 2015 | 4.44 | 4.56 | 4.31 | 4.42 | 860 | NASDAQ | ENPH | Tue, Sep 1, 2015 | 4.57 | 4.68 | 4.38 | 4.42 | 859 | NASDAQ | ENPH | Mon, Aug 31, 2015 | 4.57 | 4.89 | 4.57 | 4.60 | 858 | NASDAQ | ENPH | Fri, Aug 28, 2015 | 4.66 | 4.73 | 4.49 | 4.58 | 857 | NASDAQ | ENPH | Thu, Aug 27, 2015 | 4.50 | 4.74 | 4.39 | 4.63 | 856 | NASDAQ | ENPH | Wed, Aug 26, 2015 | 4.45 | 4.70 | 4.28 | 4.48 | 855 | NASDAQ | ENPH | Tue, Aug 25, 2015 | 5.10 | 5.26 | 4.33 | 4.34 | 854 | NASDAQ | ENPH | Mon, Aug 24, 2015 | 4.01 | 5.18 | 3.90 | 4.86 | 853 | NASDAQ | ENPH | Fri, Aug 21, 2015 | 4.52 | 4.61 | 4.24 | 4.42 | 852 | NASDAQ | ENPH | Thu, Aug 20, 2015 | 4.90 | 4.91 | 4.47 | 4.51 | 851 | NASDAQ | ENPH | Wed, Aug 19, 2015 | 4.99 | 5.07 | 4.86 | 4.97 | 850 | NASDAQ | ENPH | Tue, Aug 18, 2015 | 5.36 | 5.53 | 4.95 | 5.01 | 849 | NASDAQ | ENPH | Mon, Aug 17, 2015 | 5.49 | 5.62 | 5.33 | 5.60 | 848 | NASDAQ | ENPH | Fri, Aug 14, 2015 | 5.48 | 5.66 | 5.43 | 5.50 | 847 | NASDAQ | ENPH | Thu, Aug 13, 2015 | 5.55 | 5.87 | 5.43 | 5.44 | 846 | NASDAQ | ENPH | Wed, Aug 12, 2015 | 5.46 | 5.60 | 5.10 | 5.57 | 845 | NASDAQ | ENPH | Tue, Aug 11, 2015 | 5.95 | 6.11 | 5.66 | 5.67 | 844 | NASDAQ | ENPH | Mon, Aug 10, 2015 | 6.41 | 6.45 | 5.98 | 6.14 | 843 | NASDAQ | ENPH | Fri, Aug 7, 2015 | 6.82 | 6.90 | 6.08 | 6.24 | 842 | NASDAQ | ENPH | Thu, Aug 6, 2015 | 6.96 | 7.00 | 6.45 | 6.84 | 841 | NASDAQ | ENPH | Wed, Aug 5, 2015 | 6.00 | 7.10 | 5.76 | 6.98 | 840 | NASDAQ | ENPH | Tue, Aug 4, 2015 | 5.47 | 5.66 | 5.38 | 5.64 | 839 | NASDAQ | ENPH | Mon, Aug 3, 2015 | 5.97 | 5.97 | 5.44 | 5.47 | 838 | NASDAQ | ENPH | Fri, Jul 31, 2015 | 6.00 | 6.18 | 5.86 | 5.91 | 837 | NASDAQ | ENPH | Thu, Jul 30, 2015 | 5.98 | 6.25 | 5.78 | 5.99 | 836 | NASDAQ | ENPH | Wed, Jul 29, 2015 | 5.60 | 5.99 | 5.60 | 5.97 | 835 | NASDAQ | ENPH | Tue, Jul 28, 2015 | 5.80 | 5.90 | 5.51 | 5.63 | 834 | NASDAQ | ENPH | Mon, Jul 27, 2015 | 5.61 | 5.72 | 5.42 | 5.64 | 833 | NASDAQ | ENPH | Fri, Jul 24, 2015 | 5.72 | 5.85 | 5.59 | 5.76 | 832 | NASDAQ | ENPH | Thu, Jul 23, 2015 | 5.79 | 5.92 | 5.55 | 5.72 | 831 | NASDAQ | ENPH | Wed, Jul 22, 2015 | 6.16 | 6.22 | 5.84 | 5.88 | 830 | NASDAQ | ENPH | Tue, Jul 21, 2015 | 6.09 | 6.28 | 6.03 | 6.21 | 829 | NASDAQ | ENPH | Mon, Jul 20, 2015 | 6.58 | 6.66 | 6.15 | 6.16 | 828 | NASDAQ | ENPH | Fri, Jul 17, 2015 | 6.35 | 6.51 | 6.26 | 6.45 | 827 | NASDAQ | ENPH | Thu, Jul 16, 2015 | 6.31 | 6.44 | 6.12 | 6.33 | 826 | NASDAQ | ENPH | Wed, Jul 15, 2015 | 6.65 | 6.71 | 6.12 | 6.30 | 825 | NASDAQ | ENPH | Tue, Jul 14, 2015 | 6.36 | 6.72 | 6.34 | 6.68 | 824 | NASDAQ | ENPH | Mon, Jul 13, 2015 | 6.02 | 6.45 | 6.02 | 6.33 | 823 | NASDAQ | ENPH | Fri, Jul 10, 2015 | 6.17 | 6.26 | 5.95 | 5.99 | 822 | NASDAQ | ENPH | Thu, Jul 9, 2015 | 6.46 | 6.84 | 5.75 | 5.87 | 821 | NASDAQ | ENPH | Wed, Jul 8, 2015 | 7.17 | 7.35 | 6.15 | 6.20 | 820 | NASDAQ | ENPH | Tue, Jul 7, 2015 | 7.45 | 7.58 | 7.17 | 7.57 | 819 | NASDAQ | ENPH | Mon, Jul 6, 2015 | 7.53 | 7.55 | 7.20 | 7.45 | 818 | NASDAQ | ENPH | Thu, Jul 2, 2015 | 7.62 | 7.75 | 7.54 | 7.62 | 817 | NASDAQ | ENPH | Wed, Jul 1, 2015 | 7.70 | 7.86 | 7.47 | 7.61 | 816 | NASDAQ | ENPH | Tue, Jun 30, 2015 | 7.95 | 7.95 | 7.54 | 7.61 | 815 | NASDAQ | ENPH | Mon, Jun 29, 2015 | 7.99 | 8.08 | 7.67 | 7.84 | 814 | NASDAQ | ENPH | Fri, Jun 26, 2015 | 8.48 | 8.48 | 7.96 | 8.06 | 813 | NASDAQ | ENPH | Thu, Jun 25, 2015 | 8.72 | 8.79 | 8.45 | 8.50 | 812 | NASDAQ | ENPH | Wed, Jun 24, 2015 | 8.85 | 8.87 | 8.51 | 8.68 | 811 | NASDAQ | ENPH | Tue, Jun 23, 2015 | 8.89 | 9.06 | 8.86 | 8.87 | 810 | NASDAQ | ENPH | Mon, Jun 22, 2015 | 9.31 | 9.36 | 8.80 | 8.89 | 809 | NASDAQ | ENPH | Fri, Jun 19, 2015 | 9.00 | 9.20 | 8.89 | 9.09 | 808 | NASDAQ | ENPH | Thu, Jun 18, 2015 | 9.06 | 9.15 | 8.95 | 9.00 | 807 | NASDAQ | ENPH | Wed, Jun 17, 2015 | 9.10 | 9.25 | 8.97 | 9.05 | 806 | NASDAQ | ENPH | Tue, Jun 16, 2015 | 8.97 | 9.21 | 8.97 | 9.07 | 805 | NASDAQ | ENPH | Mon, Jun 15, 2015 | 8.97 | 9.12 | 8.85 | 8.97 | 804 | NASDAQ | ENPH | Fri, Jun 12, 2015 | 9.01 | 9.26 | 8.98 | 9.15 | 803 | NASDAQ | ENPH | Thu, Jun 11, 2015 | 8.77 | 9.18 | 8.76 | 9.03 | 802 | NASDAQ | ENPH | Wed, Jun 10, 2015 | 8.90 | 9.11 | 8.76 | 8.79 | 801 | NASDAQ | ENPH | Tue, Jun 9, 2015 | 8.93 | 9.04 | 8.55 | 8.86 | 800 | NASDAQ | ENPH | Mon, Jun 8, 2015 | 9.11 | 9.29 | 8.90 | 8.99 | 799 | NASDAQ | ENPH | Fri, Jun 5, 2015 | 9.01 | 9.25 | 8.87 | 9.13 | 798 | NASDAQ | ENPH | Thu, Jun 4, 2015 | 9.70 | 9.70 | 9.15 | 9.26 | 797 | NASDAQ | ENPH | Wed, Jun 3, 2015 | 9.81 | 10.00 | 9.75 | 9.89 | 796 | NASDAQ | ENPH | Tue, Jun 2, 2015 | 9.34 | 10.03 | 9.30 | 9.77 | 795 | NASDAQ | ENPH | Mon, Jun 1, 2015 | 9.52 | 9.63 | 9.03 | 9.29 | 794 | NASDAQ | ENPH | Fri, May 29, 2015 | 9.81 | 9.82 | 9.45 | 9.47 | 793 | NASDAQ | ENPH | Thu, May 28, 2015 | 9.95 | 10.10 | 9.66 | 9.82 | 792 | NASDAQ | ENPH | Wed, May 27, 2015 | 9.79 | 9.93 | 9.57 | 9.90 | 791 | NASDAQ | ENPH | Tue, May 26, 2015 | 9.91 | 10.12 | 9.67 | 9.79 | 790 | NASDAQ | ENPH | Fri, May 22, 2015 | 10.00 | 10.20 | 9.82 | 9.95 | 789 | NASDAQ | ENPH | Thu, May 21, 2015 | 10.10 | 10.15 | 9.76 | 10.01 | 788 | NASDAQ | ENPH | Wed, May 20, 2015 | 10.39 | 10.54 | 9.96 | 10.09 | 787 | NASDAQ | ENPH | Tue, May 19, 2015 | 11.20 | 11.50 | 10.22 | 10.37 | 786 | NASDAQ | ENPH | Mon, May 18, 2015 | 10.41 | 10.82 | 10.37 | 10.71 | 785 | NASDAQ | ENPH | Fri, May 15, 2015 | 10.34 | 10.62 | 9.81 | 10.54 | 784 | NASDAQ | ENPH | Thu, May 14, 2015 | 9.89 | 10.10 | 9.31 | 10.09 | 783 | NASDAQ | ENPH | Wed, May 13, 2015 | 10.25 | 10.43 | 9.75 | 9.82 | 782 | NASDAQ | ENPH | Tue, May 12, 2015 | 10.43 | 10.52 | 10.06 | 10.20 | 781 | NASDAQ | ENPH | Mon, May 11, 2015 | 10.34 | 10.74 | 10.10 | 10.58 | 780 | NASDAQ | ENPH | Fri, May 8, 2015 | 11.00 | 11.06 | 9.94 | 10.26 | 779 | NASDAQ | ENPH | Thu, May 7, 2015 | 10.78 | 11.20 | 10.70 | 10.92 | 778 | NASDAQ | ENPH | Wed, May 6, 2015 | 11.38 | 11.52 | 10.39 | 10.62 | 777 | NASDAQ | ENPH | Tue, May 5, 2015 | 12.21 | 12.50 | 11.85 | 12.11 | 776 | NASDAQ | ENPH | Mon, May 4, 2015 | 12.89 | 12.90 | 12.10 | 12.18 | 775 | NASDAQ | ENPH | Fri, May 1, 2015 | 12.39 | 13.14 | 11.99 | 12.75 | 774 | NASDAQ | ENPH | Thu, Apr 30, 2015 | 12.81 | 12.97 | 12.31 | 12.57 | 773 | NASDAQ | ENPH | Wed, Apr 29, 2015 | 13.11 | 13.26 | 12.76 | 12.85 | 772 | NASDAQ | ENPH | Tue, Apr 28, 2015 | 13.05 | 13.32 | 12.81 | 13.21 | 771 | NASDAQ | ENPH | Mon, Apr 27, 2015 | 13.54 | 13.60 | 12.85 | 13.00 | 770 | NASDAQ | ENPH | Fri, Apr 24, 2015 | 13.94 | 13.95 | 13.32 | 13.47 | 769 | NASDAQ | ENPH | Thu, Apr 23, 2015 | 13.34 | 13.98 | 13.34 | 13.90 | 768 | NASDAQ | ENPH | Wed, Apr 22, 2015 | 13.38 | 13.51 | 13.10 | 13.38 | 767 | NASDAQ | ENPH | Tue, Apr 21, 2015 | 13.35 | 13.60 | 13.31 | 13.35 | 766 | NASDAQ | ENPH | Mon, Apr 20, 2015 | 13.70 | 13.72 | 13.14 | 13.31 | 765 | NASDAQ | ENPH | Fri, Apr 17, 2015 | 13.93 | 14.00 | 13.40 | 13.65 | 764 | NASDAQ | ENPH | Thu, Apr 16, 2015 | 13.60 | 14.17 | 13.31 | 13.99 | 763 | NASDAQ | ENPH | Wed, Apr 15, 2015 | 13.60 | 13.96 | 13.49 | 13.65 | 762 | NASDAQ | ENPH | Tue, Apr 14, 2015 | 13.34 | 13.45 | 12.97 | 13.02 | 761 | NASDAQ | ENPH | Mon, Apr 13, 2015 | 13.24 | 13.57 | 13.22 | 13.35 | 760 | NASDAQ | ENPH | Fri, Apr 10, 2015 | 13.26 | 13.38 | 13.10 | 13.23 | 759 | NASDAQ | ENPH | Thu, Apr 9, 2015 | 12.96 | 13.24 | 12.76 | 13.22 | 758 | NASDAQ | ENPH | Wed, Apr 8, 2015 | 13.22 | 13.29 | 12.71 | 12.91 | 757 | NASDAQ | ENPH | Tue, Apr 7, 2015 | 13.30 | 13.34 | 12.94 | 13.27 | 756 | NASDAQ | ENPH | Mon, Apr 6, 2015 | 13.27 | 13.52 | 12.89 | 12.95 | 755 | NASDAQ | ENPH | Thu, Apr 2, 2015 | 13.01 | 13.62 | 13.01 | 13.36 | 754 | NASDAQ | ENPH | Wed, Apr 1, 2015 | 13.21 | 13.48 | 12.70 | 13.07 | 753 | NASDAQ | ENPH | Tue, Mar 31, 2015 | 13.10 | 13.56 | 13.07 | 13.19 | 752 | NASDAQ | ENPH | Mon, Mar 30, 2015 | 13.21 | 13.31 | 12.65 | 13.22 | 751 | NASDAQ | ENPH | Fri, Mar 27, 2015 | 12.55 | 13.21 | 12.44 | 13.09 | 750 | NASDAQ | ENPH | Thu, Mar 26, 2015 | 11.88 | 12.82 | 11.88 | 12.23 | 749 | NASDAQ | ENPH | Wed, Mar 25, 2015 | 12.35 | 12.54 | 11.72 | 11.87 | 748 | NASDAQ | ENPH | Tue, Mar 24, 2015 | 12.67 | 12.84 | 12.21 | 12.25 | 747 | NASDAQ | ENPH | Mon, Mar 23, 2015 | 12.87 | 12.87 | 12.09 | 12.60 | 746 | NASDAQ | ENPH | Fri, Mar 20, 2015 | 12.94 | 13.01 | 12.17 | 12.48 | 745 | NASDAQ | ENPH | Thu, Mar 19, 2015 | 12.68 | 13.00 | 12.65 | 12.87 | 744 | NASDAQ | ENPH | Wed, Mar 18, 2015 | 13.10 | 13.26 | 12.63 | 12.67 | 743 | NASDAQ | ENPH | Tue, Mar 17, 2015 | 12.97 | 13.26 | 12.97 | 13.25 | 742 | NASDAQ | ENPH | Mon, Mar 16, 2015 | 13.11 | 13.59 | 13.00 | 13.09 | 741 | NASDAQ | ENPH | Fri, Mar 13, 2015 | 13.18 | 13.40 | 13.00 | 13.25 | 740 | NASDAQ | ENPH | Thu, Mar 12, 2015 | 12.80 | 13.30 | 12.61 | 13.27 | 739 | NASDAQ | ENPH | Wed, Mar 11, 2015 | 13.16 | 13.41 | 12.38 | 12.51 | 738 | NASDAQ | ENPH | Tue, Mar 10, 2015 | 14.04 | 14.14 | 12.77 | 13.10 | 737 | NASDAQ | ENPH | Mon, Mar 9, 2015 | 15.23 | 15.23 | 13.85 | 14.18 | 736 | NASDAQ | ENPH | Fri, Mar 6, 2015 | 14.30 | 15.25 | 14.27 | 15.10 | 735 | NASDAQ | ENPH | Thu, Mar 5, 2015 | 13.74 | 14.50 | 13.68 | 14.33 | 734 | NASDAQ | ENPH | Wed, Mar 4, 2015 | 13.32 | 13.88 | 13.29 | 13.61 | 733 | NASDAQ | ENPH | Tue, Mar 3, 2015 | 13.77 | 13.88 | 13.31 | 13.37 | 732 | NASDAQ | ENPH | Mon, Mar 2, 2015 | 13.86 | 14.02 | 13.48 | 13.81 | 731 | NASDAQ | ENPH | Fri, Feb 27, 2015 | 13.64 | 13.85 | 13.42 | 13.78 | 730 | NASDAQ | ENPH | Thu, Feb 26, 2015 | 13.59 | 13.86 | 13.30 | 13.61 | 729 | NASDAQ | ENPH | Wed, Feb 25, 2015 | 13.91 | 14.00 | 13.70 | 13.87 | 728 | NASDAQ | ENPH | Tue, Feb 24, 2015 | 13.78 | 14.19 | 13.56 | 13.77 | 727 | NASDAQ | ENPH | Mon, Feb 23, 2015 | 13.31 | 13.70 | 13.17 | 13.51 | 726 | NASDAQ | ENPH | Fri, Feb 20, 2015 | 13.14 | 13.40 | 13.14 | 13.30 | 725 | NASDAQ | ENPH | Thu, Feb 19, 2015 | 13.76 | 14.03 | 12.87 | 13.58 | 724 | NASDAQ | ENPH | Wed, Feb 18, 2015 | 15.20 | 15.20 | 13.26 | 14.07 | 723 | NASDAQ | ENPH | Tue, Feb 17, 2015 | 15.00 | 15.00 | 13.67 | 13.92 | 722 | NASDAQ | ENPH | Fri, Feb 13, 2015 | 14.93 | 15.17 | 14.60 | 15.15 | 721 | NASDAQ | ENPH | Thu, Feb 12, 2015 | 14.91 | 15.05 | 14.61 | 14.78 | 720 | NASDAQ | ENPH | Wed, Feb 11, 2015 | 14.38 | 14.94 | 14.33 | 14.79 | 719 | NASDAQ | ENPH | Tue, Feb 10, 2015 | 14.68 | 14.75 | 14.11 | 14.46 | 718 | NASDAQ | ENPH | Mon, Feb 9, 2015 | 13.85 | 14.78 | 13.64 | 14.47 | 717 | NASDAQ | ENPH | Fri, Feb 6, 2015 | 13.58 | 13.98 | 13.40 | 13.86 | 716 | NASDAQ | ENPH | Thu, Feb 5, 2015 | 13.46 | 13.65 | 13.23 | 13.58 | 715 | NASDAQ | ENPH | Wed, Feb 4, 2015 | 13.50 | 13.73 | 13.10 | 13.30 | 714 | NASDAQ | ENPH | Tue, Feb 3, 2015 | 13.23 | 14.08 | 13.17 | 13.66 | 713 | NASDAQ | ENPH | Mon, Feb 2, 2015 | 12.40 | 13.29 | 12.24 | 13.17 | 712 | NASDAQ | ENPH | Fri, Jan 30, 2015 | 12.85 | 13.13 | 12.30 | 12.39 | 711 | NASDAQ | ENPH | Thu, Jan 29, 2015 | 12.20 | 13.35 | 11.86 | 12.98 | 710 | NASDAQ | ENPH | Wed, Jan 28, 2015 | 12.15 | 12.39 | 11.93 | 12.09 | 709 | NASDAQ | ENPH | Tue, Jan 27, 2015 | 11.65 | 12.14 | 11.50 | 12.13 | 708 | NASDAQ | ENPH | Mon, Jan 26, 2015 | 11.84 | 12.37 | 11.64 | 12.11 | 707 | NASDAQ | ENPH | Fri, Jan 23, 2015 | 11.03 | 11.90 | 10.91 | 11.84 | 706 | NASDAQ | ENPH | Thu, Jan 22, 2015 | 10.51 | 11.02 | 10.40 | 11.01 | 705 | NASDAQ | ENPH | Wed, Jan 21, 2015 | 10.46 | 10.85 | 10.39 | 10.43 | 704 | NASDAQ | ENPH | Tue, Jan 20, 2015 | 10.69 | 10.89 | 10.32 | 10.60 | 703 | NASDAQ | ENPH | Fri, Jan 16, 2015 | 10.35 | 10.80 | 10.20 | 10.78 | 702 | NASDAQ | ENPH | Thu, Jan 15, 2015 | 10.90 | 11.01 | 10.20 | 10.27 | 701 | NASDAQ | ENPH | Wed, Jan 14, 2015 | 10.87 | 11.57 | 10.71 | 10.81 | 700 | NASDAQ | ENPH | Tue, Jan 13, 2015 | 11.01 | 11.64 | 10.88 | 11.03 | 699 | NASDAQ | ENPH | Mon, Jan 12, 2015 | 11.56 | 11.81 | 10.87 | 10.91 | 698 | NASDAQ | ENPH | Fri, Jan 9, 2015 | 11.73 | 12.38 | 11.50 | 11.53 | 697 | NASDAQ | ENPH | Thu, Jan 8, 2015 | 11.81 | 12.35 | 11.55 | 11.73 | 696 | NASDAQ | ENPH | Wed, Jan 7, 2015 | 12.41 | 12.48 | 11.25 | 11.40 | 695 | NASDAQ | ENPH | Tue, Jan 6, 2015 | 13.92 | 14.14 | 12.41 | 12.94 | 694 | NASDAQ | ENPH | Mon, Jan 5, 2015 | 14.04 | 14.54 | 13.88 | 13.88 | 693 | NASDAQ | ENPH | Fri, Jan 2, 2015 | 14.30 | 14.71 | 13.57 | 14.21 | 692 | NASDAQ | ENPH | Wed, Dec 31, 2014 | 14.11 | 14.55 | 13.91 | 14.29 | 691 | NASDAQ | ENPH | Tue, Dec 30, 2014 | 14.16 | 14.44 | 14.05 | 14.09 | 690 | NASDAQ | ENPH | Mon, Dec 29, 2014 | 14.77 | 14.94 | 14.11 | 14.30 | 689 | NASDAQ | ENPH | Fri, Dec 26, 2014 | 14.53 | 14.87 | 14.25 | 14.82 | 688 | NASDAQ | ENPH | Wed, Dec 24, 2014 | 14.39 | 14.69 | 14.17 | 14.38 | 687 | NASDAQ | ENPH | Tue, Dec 23, 2014 | 14.69 | 14.85 | 13.99 | 14.40 | 686 | NASDAQ | ENPH | Mon, Dec 22, 2014 | 14.05 | 14.90 | 14.00 | 14.60 | 685 | NASDAQ | ENPH | Fri, Dec 19, 2014 | 13.95 | 14.17 | 13.41 | 14.08 | 684 | NASDAQ | ENPH | Thu, Dec 18, 2014 | 13.73 | 14.16 | 13.50 | 14.00 | 683 | NASDAQ | ENPH | Wed, Dec 17, 2014 | 12.55 | 13.47 | 12.40 | 13.44 | 682 | NASDAQ | ENPH | Tue, Dec 16, 2014 | 12.04 | 13.00 | 11.90 | 12.46 | 681 | NASDAQ | ENPH | Mon, Dec 15, 2014 | 12.55 | 12.66 | 11.86 | 12.38 | 680 | NASDAQ | ENPH | Fri, Dec 12, 2014 | 12.39 | 12.97 | 12.16 | 12.45 | 679 | NASDAQ | ENPH | Thu, Dec 11, 2014 | 12.58 | 13.11 | 12.47 | 12.55 | 678 | NASDAQ | ENPH | Wed, Dec 10, 2014 | 12.66 | 13.15 | 12.22 | 12.75 | 677 | NASDAQ | ENPH | Tue, Dec 9, 2014 | 12.07 | 12.83 | 11.59 | 12.80 | 676 | NASDAQ | ENPH | Mon, Dec 8, 2014 | 12.72 | 13.02 | 12.25 | 12.30 | 675 | NASDAQ | ENPH | Fri, Dec 5, 2014 | 11.92 | 12.91 | 11.87 | 12.86 | 674 | NASDAQ | ENPH | Thu, Dec 4, 2014 | 12.21 | 12.21 | 11.47 | 11.85 | 673 | NASDAQ | ENPH | Wed, Dec 3, 2014 | 11.69 | 12.25 | 11.60 | 12.20 | 672 | NASDAQ | ENPH | Tue, Dec 2, 2014 | 10.50 | 11.74 | 10.50 | 11.65 | 671 | NASDAQ | ENPH | Mon, Dec 1, 2014 | 10.50 | 10.74 | 10.09 | 10.50 | 670 | NASDAQ | ENPH | Fri, Nov 28, 2014 | 11.39 | 11.43 | 10.39 | 10.51 | 669 | NASDAQ | ENPH | Wed, Nov 26, 2014 | 11.44 | 11.59 | 11.34 | 11.44 | 668 | NASDAQ | ENPH | Tue, Nov 25, 2014 | 11.67 | 11.82 | 11.28 | 11.45 | 667 | NASDAQ | ENPH | Mon, Nov 24, 2014 | 11.37 | 11.68 | 11.15 | 11.56 | 666 | NASDAQ | ENPH | Fri, Nov 21, 2014 | 11.36 | 11.84 | 11.10 | 11.48 | 665 | NASDAQ | ENPH | Thu, Nov 20, 2014 | 10.66 | 11.22 | 10.57 | 11.08 | 664 | NASDAQ | ENPH | Wed, Nov 19, 2014 | 11.33 | 11.34 | 10.66 | 10.70 | 663 | NASDAQ | ENPH | Tue, Nov 18, 2014 | 10.65 | 11.19 | 10.64 | 11.09 | 662 | NASDAQ | ENPH | Mon, Nov 17, 2014 | 10.89 | 11.15 | 10.50 | 10.60 | 661 | NASDAQ | ENPH | Fri, Nov 14, 2014 | 10.60 | 11.08 | 10.31 | 11.06 | 660 | NASDAQ | ENPH | Thu, Nov 13, 2014 | 10.63 | 10.79 | 10.50 | 10.71 | 659 | NASDAQ | ENPH | Wed, Nov 12, 2014 | 10.32 | 10.66 | 9.86 | 10.63 | 658 | NASDAQ | ENPH | Tue, Nov 11, 2014 | 11.22 | 11.27 | 10.31 | 10.49 | 657 | NASDAQ | ENPH | Mon, Nov 10, 2014 | 11.76 | 11.98 | 11.14 | 11.23 | 656 | NASDAQ | ENPH | Fri, Nov 7, 2014 | 11.55 | 12.23 | 11.42 | 11.80 | 655 | NASDAQ | ENPH | Thu, Nov 6, 2014 | 12.17 | 12.26 | 11.20 | 11.41 | 654 | NASDAQ | ENPH | Wed, Nov 5, 2014 | 14.64 | 14.79 | 11.38 | 12.05 | 653 | NASDAQ | ENPH | Tue, Nov 4, 2014 | 14.73 | 15.82 | 14.40 | 15.60 | 652 | NASDAQ | ENPH | Mon, Nov 3, 2014 | 15.00 | 15.23 | 14.80 | 14.84 | 651 | NASDAQ | ENPH | Fri, Oct 31, 2014 | 14.70 | 15.14 | 14.48 | 15.02 | 650 | NASDAQ | ENPH | Thu, Oct 30, 2014 | 13.85 | 14.22 | 13.60 | 14.13 | 649 | NASDAQ | ENPH | Wed, Oct 29, 2014 | 13.98 | 13.99 | 13.53 | 13.94 | 648 | NASDAQ | ENPH | Tue, Oct 28, 2014 | 13.27 | 14.15 | 13.25 | 13.85 | 647 | NASDAQ | ENPH | Mon, Oct 27, 2014 | 13.31 | 13.40 | 13.00 | 13.14 | 646 | NASDAQ | ENPH | Fri, Oct 24, 2014 | 13.56 | 13.70 | 13.08 | 13.40 | 645 | NASDAQ | ENPH | Thu, Oct 23, 2014 | 13.39 | 13.82 | 13.20 | 13.60 | 644 | NASDAQ | ENPH | Wed, Oct 22, 2014 | 13.85 | 14.34 | 12.96 | 13.02 | 643 | NASDAQ | ENPH | Tue, Oct 21, 2014 | 12.58 | 13.98 | 12.50 | 13.80 | 642 | NASDAQ | ENPH | Mon, Oct 20, 2014 | 11.97 | 12.33 | 11.80 | 12.23 | 641 | NASDAQ | ENPH | Fri, Oct 17, 2014 | 13.10 | 13.25 | 11.75 | 12.02 | 640 | NASDAQ | ENPH | Thu, Oct 16, 2014 | 11.03 | 12.94 | 11.00 | 12.81 | 639 | NASDAQ | ENPH | Wed, Oct 15, 2014 | 10.30 | 11.35 | 9.95 | 11.33 | 638 | NASDAQ | ENPH | Tue, Oct 14, 2014 | 10.22 | 10.71 | 10.04 | 10.46 | 637 | NASDAQ | ENPH | Mon, Oct 13, 2014 | 10.50 | 10.79 | 10.13 | 10.14 | 636 | NASDAQ | ENPH | Fri, Oct 10, 2014 | 11.12 | 11.23 | 10.48 | 10.55 | 635 | NASDAQ | ENPH | Thu, Oct 9, 2014 | 12.06 | 12.17 | 11.11 | 11.23 | 634 | NASDAQ | ENPH | Wed, Oct 8, 2014 | 11.66 | 11.95 | 10.91 | 11.93 | 633 | NASDAQ | ENPH | Tue, Oct 7, 2014 | 11.32 | 12.15 | 11.32 | 11.66 | 632 | NASDAQ | ENPH | Mon, Oct 6, 2014 | 12.69 | 12.77 | 11.15 | 11.35 | 631 | NASDAQ | ENPH | Fri, Oct 3, 2014 | 12.57 | 12.98 | 12.48 | 12.51 | 630 | NASDAQ | ENPH | Thu, Oct 2, 2014 | 13.99 | 14.15 | 12.26 | 12.51 | 629 | NASDAQ | ENPH | Wed, Oct 1, 2014 | 15.00 | 15.00 | 14.37 | 14.44 | 628 | NASDAQ | ENPH | Tue, Sep 30, 2014 | 15.16 | 15.37 | 14.55 | 14.99 | 627 | NASDAQ | ENPH | Mon, Sep 29, 2014 | 14.18 | 15.27 | 14.16 | 15.22 | 626 | NASDAQ | ENPH | Fri, Sep 26, 2014 | 14.15 | 14.59 | 14.05 | 14.51 | 625 | NASDAQ | ENPH | Thu, Sep 25, 2014 | 14.61 | 14.84 | 13.91 | 13.98 | 624 | NASDAQ | ENPH | Wed, Sep 24, 2014 | 15.57 | 15.80 | 14.25 | 14.74 | 623 | NASDAQ | ENPH | Tue, Sep 23, 2014 | 15.85 | 16.50 | 15.30 | 15.58 | 622 | NASDAQ | ENPH | Mon, Sep 22, 2014 | 16.74 | 16.86 | 15.86 | 16.06 | 621 | NASDAQ | ENPH | Fri, Sep 19, 2014 | 17.61 | 17.70 | 16.81 | 16.85 | 620 | NASDAQ | ENPH | Thu, Sep 18, 2014 | 17.64 | 17.97 | 17.00 | 17.35 | 619 | NASDAQ | ENPH | Wed, Sep 17, 2014 | 17.07 | 17.64 | 16.90 | 17.39 | 618 | NASDAQ | ENPH | Tue, Sep 16, 2014 | 15.78 | 17.06 | 15.78 | 16.98 | 617 | NASDAQ | ENPH | Mon, Sep 15, 2014 | 16.84 | 17.00 | 15.74 | 16.01 | 616 | NASDAQ | ENPH | Fri, Sep 12, 2014 | 17.31 | 17.40 | 16.54 | 16.79 | 615 | NASDAQ | ENPH | Thu, Sep 11, 2014 | 16.50 | 17.17 | 16.26 | 16.82 | 614 | NASDAQ | ENPH | Wed, Sep 10, 2014 | 15.44 | 16.29 | 15.11 | 16.29 | 613 | NASDAQ | ENPH | Tue, Sep 9, 2014 | 15.54 | 15.98 | 15.01 | 15.46 | 612 | NASDAQ | ENPH | Mon, Sep 8, 2014 | 15.05 | 15.79 | 15.04 | 15.31 | 611 | NASDAQ | ENPH | Fri, Sep 5, 2014 | 15.29 | 15.34 | 14.34 | 15.03 | 610 | NASDAQ | ENPH | Thu, Sep 4, 2014 | 14.53 | 15.63 | 14.53 | 15.28 | 609 | NASDAQ | ENPH | Wed, Sep 3, 2014 | 14.47 | 14.85 | 14.29 | 14.59 | 608 | NASDAQ | ENPH | Tue, Sep 2, 2014 | 14.09 | 14.49 | 13.94 | 14.41 | 607 | NASDAQ | ENPH | Fri, Aug 29, 2014 | 14.02 | 14.22 | 13.90 | 14.08 | 606 | NASDAQ | ENPH | Thu, Aug 28, 2014 | 14.13 | 14.28 | 13.75 | 13.98 | 605 | NASDAQ | ENPH | Wed, Aug 27, 2014 | 15.13 | 15.13 | 14.30 | 14.47 | 604 | NASDAQ | ENPH | Tue, Aug 26, 2014 | 14.15 | 15.49 | 14.06 | 14.52 | 603 | NASDAQ | ENPH | Mon, Aug 25, 2014 | 13.87 | 13.91 | 13.41 | 13.75 | 602 | NASDAQ | ENPH | Fri, Aug 22, 2014 | 13.65 | 14.25 | 13.39 | 13.87 | 601 | NASDAQ | ENPH | Thu, Aug 21, 2014 | 13.44 | 13.68 | 13.22 | 13.50 | 600 | NASDAQ | ENPH | Wed, Aug 20, 2014 | 13.33 | 13.76 | 13.26 | 13.47 | 599 | NASDAQ | ENPH | Tue, Aug 19, 2014 | 13.25 | 13.61 | 12.94 | 13.43 | 598 | NASDAQ | ENPH | Mon, Aug 18, 2014 | 12.60 | 13.45 | 12.60 | 13.19 | 597 | NASDAQ | ENPH | Fri, Aug 15, 2014 | 12.46 | 12.81 | 12.04 | 12.64 | 596 | NASDAQ | ENPH | Thu, Aug 14, 2014 | 11.35 | 12.47 | 11.08 | 12.39 | 595 | NASDAQ | ENPH | Wed, Aug 13, 2014 | 11.30 | 11.81 | 11.12 | 11.55 | 594 | NASDAQ | ENPH | Tue, Aug 12, 2014 | 11.66 | 11.97 | 10.89 | 11.22 | 593 | NASDAQ | ENPH | Mon, Aug 11, 2014 | 11.65 | 12.01 | 11.55 | 11.72 | 592 | NASDAQ | ENPH | Fri, Aug 8, 2014 | 11.50 | 11.88 | 11.32 | 11.59 | 591 | NASDAQ | ENPH | Thu, Aug 7, 2014 | 11.04 | 11.51 | 10.81 | 11.50 | 590 | NASDAQ | ENPH | Wed, Aug 6, 2014 | 11.50 | 12.16 | 10.83 | 11.06 | 589 | NASDAQ | ENPH | Tue, Aug 5, 2014 | 9.56 | 9.95 | 9.51 | 9.70 | 588 | NASDAQ | ENPH | Mon, Aug 4, 2014 | 9.86 | 10.11 | 9.55 | 9.72 | 587 | NASDAQ | ENPH | Fri, Aug 1, 2014 | 10.23 | 10.29 | 9.50 | 9.82 | 586 | NASDAQ | ENPH | Thu, Jul 31, 2014 | 10.66 | 10.91 | 10.12 | 10.30 | 585 | NASDAQ | ENPH | Wed, Jul 30, 2014 | 10.39 | 10.52 | 10.03 | 10.49 | 584 | NASDAQ | ENPH | Tue, Jul 29, 2014 | 10.58 | 10.72 | 10.27 | 10.30 | 583 | NASDAQ | ENPH | Mon, Jul 28, 2014 | 10.98 | 10.98 | 9.94 | 10.56 | 582 | NASDAQ | ENPH | Fri, Jul 25, 2014 | 11.53 | 11.60 | 11.27 | 11.43 | 581 | NASDAQ | ENPH | Thu, Jul 24, 2014 | 11.25 | 12.19 | 11.17 | 11.61 | 580 | NASDAQ | ENPH | Wed, Jul 23, 2014 | 11.50 | 11.51 | 10.93 | 11.34 | 579 | NASDAQ | ENPH | Tue, Jul 22, 2014 | 11.01 | 11.71 | 10.87 | 11.59 | 578 | NASDAQ | ENPH | Mon, Jul 21, 2014 | 9.64 | 11.38 | 9.61 | 11.36 | 577 | NASDAQ | ENPH | Fri, Jul 18, 2014 | 9.21 | 9.89 | 9.10 | 9.70 | 576 | NASDAQ | ENPH | Thu, Jul 17, 2014 | 9.32 | 9.59 | 9.17 | 9.22 | 575 | NASDAQ | ENPH | Wed, Jul 16, 2014 | 9.61 | 9.74 | 9.38 | 9.41 | 574 | NASDAQ | ENPH | Tue, Jul 15, 2014 | 9.69 | 9.88 | 9.51 | 9.54 | 573 | NASDAQ | ENPH | Mon, Jul 14, 2014 | 9.49 | 9.79 | 9.26 | 9.69 | 572 | NASDAQ | ENPH | Fri, Jul 11, 2014 | 9.19 | 9.50 | 9.06 | 9.34 | 571 | NASDAQ | ENPH | Thu, Jul 10, 2014 | 9.00 | 9.49 | 8.93 | 9.17 | 570 | NASDAQ | ENPH | Wed, Jul 9, 2014 | 9.16 | 9.34 | 9.08 | 9.26 | 569 | NASDAQ | ENPH | Tue, Jul 8, 2014 | 9.34 | 9.38 | 8.80 | 9.16 | 568 | NASDAQ | ENPH | Mon, Jul 7, 2014 | 9.50 | 9.96 | 9.22 | 9.25 | 567 | NASDAQ | ENPH | Thu, Jul 3, 2014 | 9.10 | 9.40 | 9.02 | 9.36 | 566 | NASDAQ | ENPH | Wed, Jul 2, 2014 | 9.25 | 9.35 | 8.80 | 9.07 | 565 | NASDAQ | ENPH | Tue, Jul 1, 2014 | 8.49 | 9.05 | 8.49 | 9.00 | 564 | NASDAQ | ENPH | Mon, Jun 30, 2014 | 8.52 | 8.79 | 8.46 | 8.55 | 563 | NASDAQ | ENPH | Fri, Jun 27, 2014 | 8.49 | 8.71 | 8.40 | 8.49 | 562 | NASDAQ | ENPH | Thu, Jun 26, 2014 | 8.49 | 8.65 | 8.42 | 8.50 | 561 | NASDAQ | ENPH | Wed, Jun 25, 2014 | 8.30 | 8.52 | 8.30 | 8.51 | 560 | NASDAQ | ENPH | Tue, Jun 24, 2014 | 8.50 | 8.67 | 8.21 | 8.38 | 559 | NASDAQ | ENPH | Mon, Jun 23, 2014 | 8.49 | 8.70 | 8.41 | 8.48 | 558 | NASDAQ | ENPH | Fri, Jun 20, 2014 | 8.72 | 8.79 | 8.42 | 8.47 | 557 | NASDAQ | ENPH | Thu, Jun 19, 2014 | 8.81 | 8.84 | 8.50 | 8.66 | 556 | NASDAQ | ENPH | Wed, Jun 18, 2014 | 8.75 | 8.94 | 8.70 | 8.80 | 555 | NASDAQ | ENPH | Tue, Jun 17, 2014 | 8.60 | 8.90 | 8.50 | 8.66 | 554 | NASDAQ | ENPH | Mon, Jun 16, 2014 | 8.38 | 8.67 | 8.34 | 8.57 | 553 | NASDAQ | ENPH | Fri, Jun 13, 2014 | 8.43 | 8.61 | 8.25 | 8.43 | 552 | NASDAQ | ENPH | Thu, Jun 12, 2014 | 8.45 | 8.64 | 8.33 | 8.39 | 551 | NASDAQ | ENPH | Wed, Jun 11, 2014 | 8.57 | 8.69 | 8.37 | 8.44 | 550 | NASDAQ | ENPH | Tue, Jun 10, 2014 | 8.89 | 8.93 | 8.51 | 8.61 | 549 | NASDAQ | ENPH | Mon, Jun 9, 2014 | 8.80 | 8.96 | 8.66 | 8.78 | 548 | NASDAQ | ENPH | Fri, Jun 6, 2014 | 8.90 | 8.99 | 8.71 | 8.78 | 547 | NASDAQ | ENPH | Thu, Jun 5, 2014 | 8.51 | 8.90 | 8.40 | 8.87 | 546 | NASDAQ | ENPH | Wed, Jun 4, 2014 | 8.34 | 8.62 | 8.21 | 8.59 | 545 | NASDAQ | ENPH | Tue, Jun 3, 2014 | 8.40 | 8.46 | 8.15 | 8.38 | 544 | NASDAQ | ENPH | Mon, Jun 2, 2014 | 8.43 | 8.55 | 8.29 | 8.43 | 543 | NASDAQ | ENPH | Fri, May 30, 2014 | 8.45 | 8.50 | 8.27 | 8.45 | 542 | NASDAQ | ENPH | Thu, May 29, 2014 | 8.38 | 8.51 | 8.29 | 8.43 | 541 | NASDAQ | ENPH | Wed, May 28, 2014 | 8.46 | 8.57 | 8.36 | 8.42 | 540 | NASDAQ | ENPH | Tue, May 27, 2014 | 8.83 | 8.99 | 8.48 | 8.52 | 539 | NASDAQ | ENPH | Fri, May 23, 2014 | 8.61 | 9.00 | 8.61 | 8.75 | 538 | NASDAQ | ENPH | Thu, May 22, 2014 | 8.55 | 8.83 | 8.52 | 8.67 | 537 | NASDAQ | ENPH | Wed, May 21, 2014 | 8.14 | 8.54 | 8.14 | 8.54 | 536 | NASDAQ | ENPH | Tue, May 20, 2014 | 8.22 | 8.37 | 7.99 | 8.08 | 535 | NASDAQ | ENPH | Mon, May 19, 2014 | 8.37 | 8.46 | 8.09 | 8.25 | 534 | NASDAQ | ENPH | Fri, May 16, 2014 | 7.99 | 8.49 | 7.99 | 8.39 | 533 | NASDAQ | ENPH | Thu, May 15, 2014 | 8.15 | 8.34 | 7.91 | 8.09 | 532 | NASDAQ | ENPH | Wed, May 14, 2014 | 8.35 | 8.49 | 8.20 | 8.21 | 531 | NASDAQ | ENPH | Tue, May 13, 2014 | 8.45 | 8.73 | 8.19 | 8.36 | 530 | NASDAQ | ENPH | Mon, May 12, 2014 | 8.02 | 8.85 | 8.02 | 8.44 | 529 | NASDAQ | ENPH | Fri, May 9, 2014 | 7.83 | 8.06 | 7.51 | 8.02 | 528 | NASDAQ | ENPH | Thu, May 8, 2014 | 7.61 | 7.99 | 7.61 | 7.90 | 527 | NASDAQ | ENPH | Wed, May 7, 2014 | 7.34 | 7.98 | 7.33 | 7.80 | 526 | NASDAQ | ENPH | Tue, May 6, 2014 | 7.18 | 7.37 | 6.94 | 6.95 | 525 | NASDAQ | ENPH | Mon, May 5, 2014 | 7.19 | 7.41 | 7.18 | 7.27 | 524 | NASDAQ | ENPH | Fri, May 2, 2014 | 7.49 | 7.49 | 7.26 | 7.30 | 523 | NASDAQ | ENPH | Thu, May 1, 2014 | 7.56 | 7.84 | 7.32 | 7.44 | 522 | NASDAQ | ENPH | Wed, Apr 30, 2014 | 7.28 | 7.62 | 7.21 | 7.54 | 521 | NASDAQ | ENPH | Tue, Apr 29, 2014 | 7.38 | 7.48 | 7.23 | 7.32 | 520 | NASDAQ | ENPH | Mon, Apr 28, 2014 | 7.66 | 7.74 | 7.12 | 7.37 | 519 | NASDAQ | ENPH | Fri, Apr 25, 2014 | 8.03 | 8.04 | 7.60 | 7.65 | 518 | NASDAQ | ENPH | Thu, Apr 24, 2014 | 8.01 | 8.30 | 7.91 | 8.11 | 517 | NASDAQ | ENPH | Wed, Apr 23, 2014 | 8.09 | 8.24 | 7.84 | 7.94 | 516 | NASDAQ | ENPH | Tue, Apr 22, 2014 | 7.71 | 8.21 | 7.66 | 8.14 | 515 | NASDAQ | ENPH | Mon, Apr 21, 2014 | 7.63 | 7.76 | 7.49 | 7.67 | 514 | NASDAQ | ENPH | Thu, Apr 17, 2014 | 7.23 | 7.68 | 7.00 | 7.57 | 513 | NASDAQ | ENPH | Wed, Apr 16, 2014 | 7.19 | 7.34 | 7.07 | 7.23 | 512 | NASDAQ | ENPH | Tue, Apr 15, 2014 | 7.25 | 7.48 | 6.82 | 7.16 | 511 | NASDAQ | ENPH | Mon, Apr 14, 2014 | 7.47 | 7.53 | 7.13 | 7.21 | 510 | NASDAQ | ENPH | Fri, Apr 11, 2014 | 7.31 | 7.65 | 7.30 | 7.37 | 509 | NASDAQ | ENPH | Thu, Apr 10, 2014 | 7.97 | 8.13 | 7.35 | 7.37 | 508 | NASDAQ | ENPH | Wed, Apr 9, 2014 | 7.77 | 8.00 | 7.68 | 7.98 | 507 | NASDAQ | ENPH | Tue, Apr 8, 2014 | 7.75 | 8.00 | 7.65 | 7.70 | 506 | NASDAQ | ENPH | Mon, Apr 7, 2014 | 7.60 | 7.98 | 7.43 | 7.74 | 505 | NASDAQ | ENPH | Fri, Apr 4, 2014 | 8.01 | 8.09 | 7.60 | 7.68 | 504 | NASDAQ | ENPH | Thu, Apr 3, 2014 | 8.31 | 8.37 | 7.92 | 7.99 | 503 | NASDAQ | ENPH | Wed, Apr 2, 2014 | 7.95 | 8.57 | 7.90 | 8.40 | 502 | NASDAQ | ENPH | Tue, Apr 1, 2014 | 7.52 | 7.92 | 7.50 | 7.90 | 501 | NASDAQ | ENPH | Mon, Mar 31, 2014 | 7.30 | 7.50 | 7.18 | 7.36 | 500 | NASDAQ | ENPH | Fri, Mar 28, 2014 | 7.19 | 7.38 | 7.16 | 7.22 | 499 | NASDAQ | ENPH | Thu, Mar 27, 2014 | 7.82 | 7.97 | 7.13 | 7.19 | 498 | NASDAQ | ENPH | Wed, Mar 26, 2014 | 8.26 | 8.38 | 7.75 | 7.78 | 497 | NASDAQ | ENPH | Tue, Mar 25, 2014 | 8.31 | 8.58 | 8.23 | 8.29 | 496 | NASDAQ | ENPH | Mon, Mar 24, 2014 | 8.26 | 8.34 | 7.82 | 8.23 | 495 | NASDAQ | ENPH | Fri, Mar 21, 2014 | 8.67 | 8.67 | 8.24 | 8.27 | 494 | NASDAQ | ENPH | Thu, Mar 20, 2014 | 8.49 | 8.49 | 8.24 | 8.34 | 493 | NASDAQ | ENPH | Wed, Mar 19, 2014 | 8.48 | 8.61 | 8.34 | 8.51 | 492 | NASDAQ | ENPH | Tue, Mar 18, 2014 | 8.29 | 8.61 | 8.22 | 8.53 | 491 | NASDAQ | ENPH | Mon, Mar 17, 2014 | 8.33 | 8.50 | 8.21 | 8.26 | 490 | NASDAQ | ENPH | Fri, Mar 14, 2014 | 8.30 | 8.59 | 8.12 | 8.26 | 489 | NASDAQ | ENPH | Thu, Mar 13, 2014 | 8.55 | 8.62 | 8.05 | 8.37 | 488 | NASDAQ | ENPH | Wed, Mar 12, 2014 | 8.33 | 8.57 | 7.78 | 8.51 | 487 | NASDAQ | ENPH | Tue, Mar 11, 2014 | 8.39 | 8.64 | 8.19 | 8.38 | 486 | NASDAQ | ENPH | Mon, Mar 10, 2014 | 8.43 | 8.50 | 8.15 | 8.40 | 485 | NASDAQ | ENPH | Fri, Mar 7, 2014 | 8.50 | 8.59 | 8.11 | 8.52 | 484 | NASDAQ | ENPH | Thu, Mar 6, 2014 | 8.59 | 8.74 | 8.40 | 8.44 | 483 | NASDAQ | ENPH | Wed, Mar 5, 2014 | 8.43 | 8.75 | 8.37 | 8.64 | 482 | NASDAQ | ENPH | Tue, Mar 4, 2014 | 8.18 | 8.49 | 7.94 | 8.48 | 481 | NASDAQ | ENPH | Mon, Mar 3, 2014 | 7.90 | 8.16 | 7.76 | 8.02 | 480 | NASDAQ | ENPH | Fri, Feb 28, 2014 | 8.16 | 8.24 | 7.87 | 8.07 | 479 | NASDAQ | ENPH | Thu, Feb 27, 2014 | 8.15 | 8.29 | 8.06 | 8.25 | 478 | NASDAQ | ENPH | Wed, Feb 26, 2014 | 7.90 | 8.34 | 7.90 | 8.21 | 477 | NASDAQ | ENPH | Tue, Feb 25, 2014 | 7.65 | 7.93 | 7.50 | 7.89 | 476 | NASDAQ | ENPH | Mon, Feb 24, 2014 | 7.40 | 7.70 | 7.37 | 7.63 | 475 | NASDAQ | ENPH | Fri, Feb 21, 2014 | 7.98 | 8.00 | 7.33 | 7.37 | 474 | NASDAQ | ENPH | Thu, Feb 20, 2014 | 7.81 | 8.01 | 7.65 | 7.91 | 473 | NASDAQ | ENPH | Wed, Feb 19, 2014 | 7.70 | 8.10 | 7.50 | 8.07 | 472 | NASDAQ | ENPH | Tue, Feb 18, 2014 | 7.28 | 7.74 | 7.21 | 7.58 | 471 | NASDAQ | ENPH | Fri, Feb 14, 2014 | 7.21 | 7.39 | 7.09 | 7.30 | 470 | NASDAQ | ENPH | Thu, Feb 13, 2014 | 6.81 | 7.33 | 6.76 | 7.30 | 469 | NASDAQ | ENPH | Wed, Feb 12, 2014 | 6.98 | 7.14 | 6.73 | 6.86 | 468 | NASDAQ | ENPH | Tue, Feb 11, 2014 | 7.07 | 7.16 | 6.82 | 7.00 | 467 | NASDAQ | ENPH | Mon, Feb 10, 2014 | 6.72 | 7.08 | 6.68 | 7.03 | 466 | NASDAQ | ENPH | Fri, Feb 7, 2014 | 6.77 | 6.77 | 6.47 | 6.69 | 465 | NASDAQ | ENPH | Thu, Feb 6, 2014 | 6.60 | 6.74 | 6.51 | 6.60 | 464 | NASDAQ | ENPH | Wed, Feb 5, 2014 | 6.71 | 6.80 | 6.50 | 6.60 | 463 | NASDAQ | ENPH | Tue, Feb 4, 2014 | 6.68 | 6.90 | 6.51 | 6.74 | 462 | NASDAQ | ENPH | Mon, Feb 3, 2014 | 7.40 | 7.67 | 6.35 | 6.65 | 461 | NASDAQ | ENPH | Fri, Jan 31, 2014 | 7.41 | 7.74 | 7.31 | 7.40 | 460 | NASDAQ | ENPH | Thu, Jan 30, 2014 | 7.37 | 7.63 | 7.28 | 7.54 | 459 | NASDAQ | ENPH | Wed, Jan 29, 2014 | 7.31 | 7.79 | 7.25 | 7.32 | 458 | NASDAQ | ENPH | Tue, Jan 28, 2014 | 7.34 | 7.57 | 7.29 | 7.41 | 457 | NASDAQ | ENPH | Mon, Jan 27, 2014 | 7.69 | 7.75 | 7.25 | 7.33 | 456 | NASDAQ | ENPH | Fri, Jan 24, 2014 | 7.72 | 7.90 | 7.38 | 7.61 | 455 | NASDAQ | ENPH | Wed, Jan 22, 2014 | 8.19 | 8.20 | 7.98 | 8.08 | 454 | NASDAQ | ENPH | Tue, Jan 21, 2014 | 8.17 | 8.38 | 7.96 | 8.22 | 453 | NASDAQ | ENPH | Fri, Jan 17, 2014 | 8.30 | 8.37 | 8.08 | 8.13 | 452 | NASDAQ | ENPH | Thu, Jan 16, 2014 | 8.25 | 8.39 | 8.11 | 8.28 | 451 | NASDAQ | ENPH | Wed, Jan 15, 2014 | 8.09 | 8.34 | 7.73 | 8.26 | 450 | NASDAQ | ENPH | Tue, Jan 14, 2014 | 7.66 | 8.09 | 7.66 | 7.87 | 449 | NASDAQ | ENPH | Mon, Jan 13, 2014 | 7.70 | 8.18 | 7.55 | 8.05 | 448 | NASDAQ | ENPH | Fri, Jan 10, 2014 | 7.66 | 7.85 | 7.25 | 7.79 | 447 | NASDAQ | ENPH | Thu, Jan 9, 2014 | 7.50 | 7.68 | 7.12 | 7.59 | 446 | NASDAQ | ENPH | Wed, Jan 8, 2014 | 7.56 | 7.56 | 7.07 | 7.25 | 445 | NASDAQ | ENPH | Tue, Jan 7, 2014 | 7.05 | 7.67 | 7.04 | 7.54 | 444 | NASDAQ | ENPH | Mon, Jan 6, 2014 | 6.89 | 7.09 | 6.60 | 7.04 | 443 | NASDAQ | ENPH | Fri, Jan 3, 2014 | 7.06 | 7.08 | 6.66 | 6.92 | 442 | NASDAQ | ENPH | Thu, Jan 2, 2014 | 6.36 | 6.88 | 6.26 | 6.78 | 441 | NASDAQ | ENPH | Tue, Dec 31, 2013 | 6.41 | 6.59 | 6.12 | 6.34 | 440 | NASDAQ | ENPH | Mon, Dec 30, 2013 | 5.89 | 6.44 | 5.88 | 6.39 | 439 | NASDAQ | ENPH | Fri, Dec 27, 2013 | 5.78 | 5.90 | 5.70 | 5.87 | 438 | NASDAQ | ENPH | Thu, Dec 26, 2013 | 5.86 | 5.98 | 5.67 | 5.78 | 437 | NASDAQ | ENPH | Tue, Dec 24, 2013 | 5.65 | 5.88 | 5.61 | 5.83 | 436 | NASDAQ | ENPH | Mon, Dec 23, 2013 | 5.71 | 5.84 | 5.53 | 5.61 | 435 | NASDAQ | ENPH | Fri, Dec 20, 2013 | 6.02 | 6.09 | 5.70 | 5.70 | 434 | NASDAQ | ENPH | Thu, Dec 19, 2013 | 5.76 | 5.99 | 5.62 | 5.98 | 433 | NASDAQ | ENPH | Wed, Dec 18, 2013 | 5.92 | 5.96 | 5.75 | 5.80 | 432 | NASDAQ | ENPH | Tue, Dec 17, 2013 | 5.58 | 5.85 | 5.52 | 5.77 | 431 | NASDAQ | ENPH | Mon, Dec 16, 2013 | 5.86 | 5.86 | 5.50 | 5.56 | 430 | NASDAQ | ENPH | Fri, Dec 13, 2013 | 5.05 | 5.97 | 5.05 | 5.70 | 429 | NASDAQ | ENPH | Thu, Dec 12, 2013 | 5.12 | 5.13 | 4.54 | 4.89 | 428 | NASDAQ | ENPH | Wed, Dec 11, 2013 | 5.65 | 5.65 | 5.10 | 5.17 | 427 | NASDAQ | ENPH | Tue, Dec 10, 2013 | 5.71 | 5.85 | 5.38 | 5.65 | 426 | NASDAQ | ENPH | Mon, Dec 9, 2013 | 6.15 | 6.25 | 5.66 | 5.72 | 425 | NASDAQ | ENPH | Fri, Dec 6, 2013 | 6.36 | 6.42 | 6.00 | 6.00 | 424 | NASDAQ | ENPH | Thu, Dec 5, 2013 | 6.26 | 6.60 | 6.08 | 6.27 | 423 | NASDAQ | ENPH | Wed, Dec 4, 2013 | 6.55 | 6.80 | 6.37 | 6.41 | 422 | NASDAQ | ENPH | Tue, Dec 3, 2013 | 6.75 | 6.89 | 6.48 | 6.60 | 421 | NASDAQ | ENPH | Mon, Dec 2, 2013 | 7.29 | 7.35 | 6.84 | 6.91 | 420 | NASDAQ | ENPH | Fri, Nov 29, 2013 | 7.32 | 7.39 | 7.06 | 7.25 | 419 | NASDAQ | ENPH | Wed, Nov 27, 2013 | 7.08 | 7.29 | 7.08 | 7.24 | 418 | NASDAQ | ENPH | Tue, Nov 26, 2013 | 7.09 | 7.24 | 6.95 | 7.14 | 417 | NASDAQ | ENPH | Mon, Nov 25, 2013 | 7.20 | 7.21 | 7.00 | 7.05 | 416 | NASDAQ | ENPH | Fri, Nov 22, 2013 | 7.10 | 7.17 | 6.95 | 7.11 | 415 | NASDAQ | ENPH | Thu, Nov 21, 2013 | 6.83 | 7.34 | 6.83 | 7.07 | 414 | NASDAQ | ENPH | Wed, Nov 20, 2013 | 7.26 | 7.29 | 6.67 | 6.80 | 413 | NASDAQ | ENPH | Tue, Nov 19, 2013 | 7.67 | 7.90 | 7.06 | 7.11 | 412 | NASDAQ | ENPH | Mon, Nov 18, 2013 | 7.77 | 7.90 | 7.52 | 7.68 | 411 | NASDAQ | ENPH | Fri, Nov 15, 2013 | 7.72 | 7.95 | 7.70 | 7.77 | 410 | NASDAQ | ENPH | Thu, Nov 14, 2013 | 7.99 | 8.14 | 7.75 | 7.84 | 409 | NASDAQ | ENPH | Wed, Nov 13, 2013 | 8.10 | 8.19 | 7.92 | 7.95 | 408 | NASDAQ | ENPH | Tue, Nov 12, 2013 | 8.07 | 8.28 | 7.75 | 8.22 | 407 | NASDAQ | ENPH | Mon, Nov 11, 2013 | 7.79 | 8.26 | 7.78 | 8.16 | 406 | NASDAQ | ENPH | Fri, Nov 8, 2013 | 7.82 | 7.96 | 7.62 | 7.84 | 405 | NASDAQ | ENPH | Thu, Nov 7, 2013 | 8.02 | 8.12 | 7.63 | 7.68 | 404 | NASDAQ | ENPH | Wed, Nov 6, 2013 | 7.72 | 8.23 | 7.72 | 8.00 | 403 | NASDAQ | ENPH | Tue, Nov 5, 2013 | 8.09 | 8.35 | 8.01 | 8.25 | 402 | NASDAQ | ENPH | Mon, Nov 4, 2013 | 7.84 | 8.23 | 7.70 | 7.93 | 401 | NASDAQ | ENPH | Fri, Nov 1, 2013 | 7.82 | 7.97 | 7.60 | 7.61 | 400 | NASDAQ | ENPH | Thu, Oct 31, 2013 | 7.76 | 7.99 | 7.53 | 7.55 | 399 | NASDAQ | ENPH | Wed, Oct 30, 2013 | 8.24 | 8.78 | 7.63 | 7.67 | 398 | NASDAQ | ENPH | Tue, Oct 29, 2013 | 7.93 | 8.20 | 7.81 | 7.88 | 397 | NASDAQ | ENPH | Mon, Oct 28, 2013 | 8.11 | 8.24 | 7.60 | 7.86 | 396 | NASDAQ | ENPH | Fri, Oct 25, 2013 | 8.77 | 8.77 | 7.90 | 7.90 | 395 | NASDAQ | ENPH | Thu, Oct 24, 2013 | 8.80 | 8.99 | 8.71 | 8.73 | 394 | NASDAQ | ENPH | Wed, Oct 23, 2013 | 8.96 | 8.98 | 8.70 | 8.74 | 393 | NASDAQ | ENPH | Tue, Oct 22, 2013 | 9.16 | 9.37 | 8.76 | 9.00 | 392 | NASDAQ | ENPH | Mon, Oct 21, 2013 | 8.98 | 9.17 | 8.77 | 9.08 | 391 | NASDAQ | ENPH | Fri, Oct 18, 2013 | 8.71 | 9.10 | 8.69 | 8.84 | 390 | NASDAQ | ENPH | Thu, Oct 17, 2013 | 8.52 | 8.87 | 8.50 | 8.66 | 389 | NASDAQ | ENPH | Wed, Oct 16, 2013 | 8.66 | 8.95 | 8.51 | 8.59 | 388 | NASDAQ | ENPH | Tue, Oct 15, 2013 | 8.68 | 8.92 | 8.53 | 8.58 | 387 | NASDAQ | ENPH | Mon, Oct 14, 2013 | 8.55 | 8.83 | 8.27 | 8.75 | 386 | NASDAQ | ENPH | Fri, Oct 11, 2013 | 8.17 | 8.75 | 8.13 | 8.69 | 385 | NASDAQ | ENPH | Thu, Oct 10, 2013 | 7.85 | 8.22 | 7.85 | 8.19 | 384 | NASDAQ | ENPH | Wed, Oct 9, 2013 | 8.03 | 8.08 | 7.47 | 7.62 | 383 | NASDAQ | ENPH | Tue, Oct 8, 2013 | 8.64 | 8.89 | 8.00 | 8.06 | 382 | NASDAQ | ENPH | Mon, Oct 7, 2013 | 8.76 | 8.93 | 8.60 | 8.66 | 381 | NASDAQ | ENPH | Fri, Oct 4, 2013 | 8.41 | 9.00 | 8.34 | 8.93 | 380 | NASDAQ | ENPH | Thu, Oct 3, 2013 | 8.23 | 8.44 | 7.80 | 8.34 | 379 | NASDAQ | ENPH | Wed, Oct 2, 2013 | 8.10 | 8.49 | 8.10 | 8.36 | 378 | NASDAQ | ENPH | Tue, Oct 1, 2013 | 8.14 | 8.52 | 8.05 | 8.32 | 377 | NASDAQ | ENPH | Mon, Sep 30, 2013 | 7.63 | 8.20 | 7.20 | 8.12 | 376 | NASDAQ | ENPH | Fri, Sep 27, 2013 | 8.03 | 8.13 | 7.86 | 7.94 | 375 | NASDAQ | ENPH | Thu, Sep 26, 2013 | 8.11 | 8.30 | 7.93 | 8.05 | 374 | NASDAQ | ENPH | Wed, Sep 25, 2013 | 8.11 | 8.43 | 7.89 | 7.99 | 373 | NASDAQ | ENPH | Tue, Sep 24, 2013 | 8.49 | 8.49 | 7.77 | 8.05 | 372 | NASDAQ | ENPH | Mon, Sep 23, 2013 | 8.68 | 8.70 | 8.20 | 8.52 | 371 | NASDAQ | ENPH | Fri, Sep 20, 2013 | 8.34 | 8.73 | 8.21 | 8.73 | 370 | NASDAQ | ENPH | Thu, Sep 19, 2013 | 8.33 | 8.42 | 8.21 | 8.30 | 369 | NASDAQ | ENPH | Wed, Sep 18, 2013 | 8.05 | 8.30 | 7.71 | 8.25 | 368 | NASDAQ | ENPH | Tue, Sep 17, 2013 | 8.12 | 8.20 | 7.97 | 8.08 | 367 | NASDAQ | ENPH | Mon, Sep 16, 2013 | 8.26 | 8.39 | 8.02 | 8.14 | 366 | NASDAQ | ENPH | Fri, Sep 13, 2013 | 7.89 | 8.14 | 7.89 | 8.06 | 365 | NASDAQ | ENPH | Thu, Sep 12, 2013 | 8.00 | 8.00 | 7.84 | 7.88 | 364 | NASDAQ | ENPH | Wed, Sep 11, 2013 | 7.83 | 8.18 | 7.77 | 8.00 | 363 | NASDAQ | ENPH | Tue, Sep 10, 2013 | 7.76 | 7.80 | 7.53 | 7.79 | 362 | NASDAQ | ENPH | Mon, Sep 9, 2013 | 7.15 | 7.50 | 7.14 | 7.44 | 361 | NASDAQ | ENPH | Fri, Sep 6, 2013 | 7.19 | 7.20 | 6.76 | 6.94 | 360 | NASDAQ | ENPH | Thu, Sep 5, 2013 | 7.12 | 7.74 | 7.02 | 7.11 | 359 | NASDAQ | ENPH | Wed, Sep 4, 2013 | 6.65 | 7.10 | 6.64 | 6.98 | 358 | NASDAQ | ENPH | Tue, Sep 3, 2013 | 6.82 | 6.83 | 6.49 | 6.61 | 357 | NASDAQ | ENPH | Fri, Aug 30, 2013 | 6.43 | 6.61 | 6.16 | 6.29 | 356 | NASDAQ | ENPH | Thu, Aug 29, 2013 | 6.48 | 6.76 | 6.42 | 6.44 | 355 | NASDAQ | ENPH | Wed, Aug 28, 2013 | 6.59 | 6.85 | 6.43 | 6.51 | 354 | NASDAQ | ENPH | Tue, Aug 27, 2013 | 7.01 | 7.05 | 6.45 | 6.58 | 353 | NASDAQ | ENPH | Mon, Aug 26, 2013 | 7.00 | 7.33 | 6.98 | 7.23 | 352 | NASDAQ | ENPH | Fri, Aug 23, 2013 | 6.68 | 7.00 | 6.65 | 6.98 | 351 | NASDAQ | ENPH | Thu, Aug 22, 2013 | 6.42 | 6.64 | 6.31 | 6.61 | 350 | NASDAQ | ENPH | Wed, Aug 21, 2013 | 6.38 | 6.58 | 6.29 | 6.36 | 349 | NASDAQ | ENPH | Tue, Aug 20, 2013 | 6.55 | 6.56 | 6.34 | 6.41 | 348 | NASDAQ | ENPH | Mon, Aug 19, 2013 | 6.50 | 6.55 | 6.31 | 6.49 | 347 | NASDAQ | ENPH | Fri, Aug 16, 2013 | 6.78 | 7.06 | 6.38 | 6.50 | 346 | NASDAQ | ENPH | Thu, Aug 15, 2013 | 6.93 | 7.10 | 6.72 | 6.85 | 345 | NASDAQ | ENPH | Wed, Aug 14, 2013 | 6.49 | 7.16 | 6.39 | 7.11 | 344 | NASDAQ | ENPH | Tue, Aug 13, 2013 | 6.55 | 6.75 | 6.46 | 6.50 | 343 | NASDAQ | ENPH | Mon, Aug 12, 2013 | 6.12 | 6.49 | 6.10 | 6.47 | 342 | NASDAQ | ENPH | Fri, Aug 9, 2013 | 6.08 | 6.10 | 5.97 | 6.07 | 341 | NASDAQ | ENPH | Thu, Aug 8, 2013 | 6.17 | 6.21 | 5.90 | 6.05 | 340 | NASDAQ | ENPH | Wed, Aug 7, 2013 | 5.70 | 6.09 | 5.50 | 6.00 | 339 | NASDAQ | ENPH | Tue, Aug 6, 2013 | 6.58 | 6.68 | 6.03 | 6.06 | 338 | NASDAQ | ENPH | Mon, Aug 5, 2013 | 6.44 | 6.85 | 6.36 | 6.60 | 337 | NASDAQ | ENPH | Fri, Aug 2, 2013 | 6.22 | 6.28 | 6.19 | 6.28 | 336 | NASDAQ | ENPH | Thu, Aug 1, 2013 | 6.43 | 6.58 | 6.22 | 6.25 | 335 | NASDAQ | ENPH | Wed, Jul 31, 2013 | 6.35 | 6.48 | 6.30 | 6.35 | 334 | NASDAQ | ENPH | Tue, Jul 30, 2013 | 6.37 | 6.40 | 6.19 | 6.31 | 333 | NASDAQ | ENPH | Mon, Jul 29, 2013 | 6.70 | 6.89 | 6.28 | 6.30 | 332 | NASDAQ | ENPH | Fri, Jul 26, 2013 | 6.63 | 6.73 | 6.52 | 6.60 | 331 | NASDAQ | ENPH | Thu, Jul 25, 2013 | 6.62 | 6.87 | 6.45 | 6.71 | 330 | NASDAQ | ENPH | Wed, Jul 24, 2013 | 7.25 | 7.34 | 6.15 | 6.40 | 329 | NASDAQ | ENPH | Tue, Jul 23, 2013 | 7.15 | 7.52 | 7.04 | 7.24 | 328 | NASDAQ | ENPH | Mon, Jul 22, 2013 | 7.51 | 7.51 | 6.95 | 7.07 | 327 | NASDAQ | ENPH | Fri, Jul 19, 2013 | 7.80 | 7.98 | 7.27 | 7.40 | 326 | NASDAQ | ENPH | Thu, Jul 18, 2013 | 8.06 | 8.22 | 7.72 | 7.83 | 325 | NASDAQ | ENPH | Wed, Jul 17, 2013 | 8.25 | 8.25 | 7.81 | 7.95 | 324 | NASDAQ | ENPH | Tue, Jul 16, 2013 | 8.13 | 8.33 | 7.90 | 8.20 | 323 | NASDAQ | ENPH | Mon, Jul 15, 2013 | 7.74 | 8.15 | 7.60 | 8.08 | 322 | NASDAQ | ENPH | Fri, Jul 12, 2013 | 7.94 | 8.15 | 7.60 | 7.62 | 321 | NASDAQ | ENPH | Thu, Jul 11, 2013 | 8.25 | 8.31 | 7.78 | 7.91 | 320 | NASDAQ | ENPH | Wed, Jul 10, 2013 | 8.12 | 8.23 | 7.97 | 7.98 | 319 | NASDAQ | ENPH | Tue, Jul 9, 2013 | 8.04 | 8.38 | 8.00 | 8.15 | 318 | NASDAQ | ENPH | Mon, Jul 8, 2013 | 7.65 | 8.20 | 7.65 | 8.01 | 317 | NASDAQ | ENPH | Fri, Jul 5, 2013 | 7.57 | 7.65 | 7.29 | 7.50 | 316 | NASDAQ | ENPH | Wed, Jul 3, 2013 | 7.19 | 7.53 | 7.19 | 7.43 | 315 | NASDAQ | ENPH | Tue, Jul 2, 2013 | 7.65 | 7.84 | 7.18 | 7.32 | 314 | NASDAQ | ENPH | Mon, Jul 1, 2013 | 7.85 | 7.95 | 7.66 | 7.68 | 313 | NASDAQ | ENPH | Fri, Jun 28, 2013 | 7.53 | 8.04 | 7.36 | 7.73 | 312 | NASDAQ | ENPH | Thu, Jun 27, 2013 | 7.04 | 7.92 | 6.94 | 7.57 | 311 | NASDAQ | ENPH | Wed, Jun 26, 2013 | 6.97 | 7.10 | 6.71 | 6.94 | 310 | NASDAQ | ENPH | Tue, Jun 25, 2013 | 6.73 | 7.04 | 6.63 | 6.82 | 309 | NASDAQ | ENPH | Mon, Jun 24, 2013 | 7.00 | 7.00 | 6.54 | 6.65 | 308 | NASDAQ | ENPH | Fri, Jun 21, 2013 | 6.58 | 7.25 | 6.33 | 7.19 | 307 | NASDAQ | ENPH | Thu, Jun 20, 2013 | 6.49 | 6.60 | 6.31 | 6.53 | 306 | NASDAQ | ENPH | Wed, Jun 19, 2013 | 6.91 | 7.02 | 6.56 | 6.64 | 305 | NASDAQ | ENPH | Tue, Jun 18, 2013 | 6.70 | 7.00 | 6.50 | 6.91 | 304 | NASDAQ | ENPH | Mon, Jun 17, 2013 | 6.64 | 6.89 | 6.59 | 6.70 | 303 | NASDAQ | ENPH | Fri, Jun 14, 2013 | 6.71 | 7.05 | 6.40 | 6.60 | 302 | NASDAQ | ENPH | Thu, Jun 13, 2013 | 6.15 | 6.69 | 6.15 | 6.66 | 301 | NASDAQ | ENPH | Wed, Jun 12, 2013 | 6.85 | 6.85 | 6.14 | 6.17 | 300 | NASDAQ | ENPH | Tue, Jun 11, 2013 | 6.89 | 6.95 | 6.70 | 6.80 | 299 | NASDAQ | ENPH | Mon, Jun 10, 2013 | 6.99 | 7.39 | 6.90 | 7.00 | 298 | NASDAQ | ENPH | Fri, Jun 7, 2013 | 7.05 | 7.68 | 6.83 | 6.98 | 297 | NASDAQ | ENPH | Thu, Jun 6, 2013 | 6.94 | 7.14 | 6.76 | 6.96 | 296 | NASDAQ | ENPH | Wed, Jun 5, 2013 | 6.96 | 7.27 | 6.54 | 6.94 | 295 | NASDAQ | ENPH | Tue, Jun 4, 2013 | 7.38 | 7.49 | 6.87 | 7.04 | 294 | NASDAQ | ENPH | Mon, Jun 3, 2013 | 7.71 | 7.84 | 7.27 | 7.42 | 293 | NASDAQ | ENPH | Fri, May 31, 2013 | 7.81 | 7.96 | 7.71 | 7.72 | 292 | NASDAQ | ENPH | Thu, May 30, 2013 | 8.05 | 8.23 | 7.69 | 7.79 | 291 | NASDAQ | ENPH | Wed, May 29, 2013 | 8.31 | 8.33 | 7.81 | 7.90 | 290 | NASDAQ | ENPH | Tue, May 28, 2013 | 8.30 | 8.69 | 8.26 | 8.38 | 289 | NASDAQ | ENPH | Fri, May 24, 2013 | 8.07 | 8.33 | 8.07 | 8.15 | 288 | NASDAQ | ENPH | Thu, May 23, 2013 | 8.12 | 8.45 | 7.84 | 8.22 | 287 | NASDAQ | ENPH | Wed, May 22, 2013 | 9.00 | 9.10 | 8.15 | 8.43 | 286 | NASDAQ | ENPH | Tue, May 21, 2013 | 9.36 | 9.74 | 8.95 | 8.99 | 285 | NASDAQ | ENPH | Mon, May 20, 2013 | 9.09 | 9.40 | 8.90 | 9.10 | 284 | NASDAQ | ENPH | Fri, May 17, 2013 | 9.05 | 9.25 | 8.86 | 9.05 | 283 | NASDAQ | ENPH | Thu, May 16, 2013 | 9.27 | 9.27 | 8.55 | 8.94 | 282 | NASDAQ | ENPH | Wed, May 15, 2013 | 9.65 | 9.65 | 9.21 | 9.40 | 281 | NASDAQ | ENPH | Tue, May 14, 2013 | 9.00 | 10.00 | 8.72 | 9.66 | 280 | NASDAQ | ENPH | Mon, May 13, 2013 | 8.00 | 9.00 | 7.68 | 8.91 | 279 | NASDAQ | ENPH | Fri, May 10, 2013 | 7.95 | 8.07 | 7.63 | 7.92 | 278 | NASDAQ | ENPH | Thu, May 9, 2013 | 7.45 | 7.95 | 7.29 | 7.89 | 277 | NASDAQ | ENPH | Wed, May 8, 2013 | 7.91 | 7.95 | 7.15 | 7.44 | 276 | NASDAQ | ENPH | Tue, May 7, 2013 | 7.90 | 7.95 | 7.52 | 7.63 | 275 | NASDAQ | ENPH | Mon, May 6, 2013 | 7.76 | 8.00 | 7.73 | 7.85 | 274 | NASDAQ | ENPH | Fri, May 3, 2013 | 7.59 | 7.90 | 7.38 | 7.74 | 273 | NASDAQ | ENPH | Thu, May 2, 2013 | 7.00 | 7.55 | 6.98 | 7.50 | 272 | NASDAQ | ENPH | Wed, May 1, 2013 | 6.92 | 7.01 | 6.56 | 6.95 | 271 | NASDAQ | ENPH | Tue, Apr 30, 2013 | 7.19 | 7.21 | 6.56 | 7.04 | 270 | NASDAQ | ENPH | Mon, Apr 29, 2013 | 7.32 | 7.58 | 7.00 | 7.11 | 269 | NASDAQ | ENPH | Fri, Apr 26, 2013 | 6.70 | 7.40 | 6.70 | 7.25 | 268 | NASDAQ | ENPH | Thu, Apr 25, 2013 | 6.24 | 6.77 | 6.04 | 6.70 | 267 | NASDAQ | ENPH | Wed, Apr 24, 2013 | 5.97 | 6.28 | 5.90 | 6.20 | 266 | NASDAQ | ENPH | Tue, Apr 23, 2013 | 5.89 | 6.10 | 5.75 | 5.97 | 265 | NASDAQ | ENPH | Mon, Apr 22, 2013 | 5.68 | 5.90 | 5.55 | 5.81 | 264 | NASDAQ | ENPH | Fri, Apr 19, 2013 | 5.50 | 5.70 | 5.50 | 5.55 | 263 | NASDAQ | ENPH | Thu, Apr 18, 2013 | 5.63 | 5.89 | 5.43 | 5.47 | 262 | NASDAQ | ENPH | Wed, Apr 17, 2013 | 5.91 | 5.91 | 5.50 | 5.57 | 261 | NASDAQ | ENPH | Tue, Apr 16, 2013 | 5.39 | 5.99 | 5.26 | 5.94 | 260 | NASDAQ | ENPH | Mon, Apr 15, 2013 | 5.90 | 5.99 | 5.17 | 5.24 | 259 | NASDAQ | ENPH | Fri, Apr 12, 2013 | 5.89 | 5.98 | 5.75 | 5.88 | 258 | NASDAQ | ENPH | Thu, Apr 11, 2013 | 6.11 | 6.17 | 5.80 | 5.97 | 257 | NASDAQ | ENPH | Wed, Apr 10, 2013 | 6.19 | 6.36 | 5.92 | 6.10 | 256 | NASDAQ | ENPH | Tue, Apr 9, 2013 | 5.81 | 6.25 | 5.68 | 6.15 | 255 | NASDAQ | ENPH | Mon, Apr 8, 2013 | 6.10 | 6.21 | 5.66 | 5.78 | 254 | NASDAQ | ENPH | Fri, Apr 5, 2013 | 6.15 | 6.28 | 6.07 | 6.10 | 253 | NASDAQ | ENPH | Thu, Apr 4, 2013 | 5.69 | 6.17 | 5.69 | 6.15 | 252 | NASDAQ | ENPH | Wed, Apr 3, 2013 | 5.90 | 5.90 | 5.54 | 5.68 | 251 | NASDAQ | ENPH | Tue, Apr 2, 2013 | 5.90 | 6.24 | 5.80 | 5.90 | 250 | NASDAQ | ENPH | Mon, Apr 1, 2013 | 6.13 | 6.13 | 5.74 | 5.86 | 249 | NASDAQ | ENPH | Thu, Mar 28, 2013 | 6.45 | 6.45 | 6.11 | 6.20 | 248 | NASDAQ | ENPH | Wed, Mar 27, 2013 | 6.14 | 6.68 | 5.76 | 6.42 | 247 | NASDAQ | ENPH | Tue, Mar 26, 2013 | 6.53 | 6.70 | 6.28 | 6.52 | 246 | NASDAQ | ENPH | Mon, Mar 25, 2013 | 6.05 | 6.55 | 6.01 | 6.46 | 245 | NASDAQ | ENPH | Fri, Mar 22, 2013 | 6.14 | 6.14 | 5.90 | 5.96 | 244 | NASDAQ | ENPH | Thu, Mar 21, 2013 | 5.93 | 6.45 | 5.90 | 6.04 | 243 | NASDAQ | ENPH | Wed, Mar 20, 2013 | 5.83 | 6.17 | 5.65 | 6.02 | 242 | NASDAQ | ENPH | Tue, Mar 19, 2013 | 5.70 | 5.90 | 5.51 | 5.80 | 241 | NASDAQ | ENPH | Mon, Mar 18, 2013 | 5.90 | 5.97 | 5.50 | 5.60 | 240 | NASDAQ | ENPH | Fri, Mar 15, 2013 | 5.94 | 6.00 | 5.76 | 5.87 | 239 | NASDAQ | ENPH | Thu, Mar 14, 2013 | 5.50 | 5.98 | 5.50 | 5.92 | 238 | NASDAQ | ENPH | Wed, Mar 13, 2013 | 5.90 | 6.25 | 5.40 | 5.50 | 237 | NASDAQ | ENPH | Tue, Mar 12, 2013 | 5.18 | 6.30 | 5.11 | 5.88 | 236 | NASDAQ | ENPH | Mon, Mar 11, 2013 | 5.06 | 5.25 | 4.86 | 5.20 | 235 | NASDAQ | ENPH | Fri, Mar 8, 2013 | 4.77 | 5.32 | 4.73 | 5.24 | 234 | NASDAQ | ENPH | Thu, Mar 7, 2013 | 4.90 | 5.05 | 4.74 | 4.76 | 233 | NASDAQ | ENPH | Wed, Mar 6, 2013 | 4.88 | 5.17 | 4.84 | 4.92 | 232 | NASDAQ | ENPH | Tue, Mar 5, 2013 | 4.66 | 4.95 | 4.66 | 4.88 | 231 | NASDAQ | ENPH | Mon, Mar 4, 2013 | 4.75 | 4.92 | 4.56 | 4.67 | 230 | NASDAQ | ENPH | Fri, Mar 1, 2013 | 5.03 | 5.07 | 4.62 | 4.75 | 229 | NASDAQ | ENPH | Thu, Feb 28, 2013 | 4.64 | 4.96 | 4.50 | 4.93 | 228 | NASDAQ | ENPH | Wed, Feb 27, 2013 | 5.00 | 5.00 | 4.51 | 4.63 | 227 | NASDAQ | ENPH | Tue, Feb 26, 2013 | 4.81 | 5.25 | 4.50 | 5.05 | 226 | NASDAQ | ENPH | Mon, Feb 25, 2013 | 5.36 | 5.36 | 4.82 | 4.84 | 225 | NASDAQ | ENPH | Fri, Feb 22, 2013 | 5.29 | 5.37 | 5.01 | 5.24 | 224 | NASDAQ | ENPH | Thu, Feb 21, 2013 | 4.96 | 5.26 | 4.82 | 5.24 | 223 | NASDAQ | ENPH | Wed, Feb 20, 2013 | 5.16 | 5.38 | 4.92 | 4.99 | 222 | NASDAQ | ENPH | Tue, Feb 19, 2013 | 5.10 | 5.48 | 4.97 | 5.21 | 221 | NASDAQ | ENPH | Fri, Feb 15, 2013 | 5.10 | 5.15 | 4.90 | 5.03 | 220 | NASDAQ | ENPH | Thu, Feb 14, 2013 | 4.33 | 5.22 | 4.28 | 5.10 | 219 | NASDAQ | ENPH | Wed, Feb 13, 2013 | 4.45 | 4.61 | 4.31 | 4.33 | 218 | NASDAQ | ENPH | Tue, Feb 12, 2013 | 4.25 | 4.50 | 4.17 | 4.48 | 217 | NASDAQ | ENPH | Mon, Feb 11, 2013 | 4.24 | 4.32 | 4.14 | 4.27 | 216 | NASDAQ | ENPH | Fri, Feb 8, 2013 | 4.20 | 4.33 | 4.00 | 4.23 | 215 | NASDAQ | ENPH | Thu, Feb 7, 2013 | 4.07 | 4.45 | 4.07 | 4.24 | 214 | NASDAQ | ENPH | Wed, Feb 6, 2013 | 4.04 | 4.29 | 3.51 | 4.11 | 213 | NASDAQ | ENPH | Tue, Feb 5, 2013 | 3.97 | 4.50 | 3.91 | 4.33 | 212 | NASDAQ | ENPH | Mon, Feb 4, 2013 | 4.11 | 4.11 | 3.81 | 3.91 | 211 | NASDAQ | ENPH | Fri, Feb 1, 2013 | 3.84 | 4.12 | 3.72 | 4.08 | 210 | NASDAQ | ENPH | Thu, Jan 31, 2013 | 3.77 | 3.84 | 3.69 | 3.77 | 209 | NASDAQ | ENPH | Wed, Jan 30, 2013 | 3.75 | 3.85 | 3.67 | 3.79 | 208 | NASDAQ | ENPH | Tue, Jan 29, 2013 | 3.66 | 3.85 | 3.57 | 3.77 | 207 | NASDAQ | ENPH | Mon, Jan 28, 2013 | 3.70 | 3.72 | 3.51 | 3.67 | 206 | NASDAQ | ENPH | Fri, Jan 25, 2013 | 3.75 | 3.75 | 3.65 | 3.68 | 205 | NASDAQ | ENPH | Thu, Jan 24, 2013 | 3.70 | 3.80 | 3.50 | 3.71 | 204 | NASDAQ | ENPH | Wed, Jan 23, 2013 | 3.78 | 3.79 | 3.72 | 3.72 | 203 | NASDAQ | ENPH | Tue, Jan 22, 2013 | 3.80 | 3.84 | 3.71 | 3.78 | 202 | NASDAQ | ENPH | Fri, Jan 18, 2013 | 3.91 | 3.97 | 3.75 | 3.78 | 201 | NASDAQ | ENPH | Thu, Jan 17, 2013 | 3.84 | 3.93 | 3.80 | 3.91 | 200 | NASDAQ | ENPH | Wed, Jan 16, 2013 | 3.87 | 3.89 | 3.81 | 3.85 | 199 | NASDAQ | ENPH | Tue, Jan 15, 2013 | 3.78 | 3.92 | 3.75 | 3.84 | 198 | NASDAQ | ENPH | Mon, Jan 14, 2013 | 3.80 | 3.83 | 3.72 | 3.78 | 197 | NASDAQ | ENPH | Fri, Jan 11, 2013 | 3.72 | 3.82 | 3.67 | 3.78 | 196 | NASDAQ | ENPH | Thu, Jan 10, 2013 | 3.74 | 3.80 | 3.69 | 3.72 | 195 | NASDAQ | ENPH | Wed, Jan 9, 2013 | 3.81 | 3.81 | 3.60 | 3.75 | 194 | NASDAQ | ENPH | Tue, Jan 8, 2013 | 3.80 | 3.81 | 3.70 | 3.71 | 193 | NASDAQ | ENPH | Mon, Jan 7, 2013 | 3.90 | 3.90 | 3.64 | 3.75 | 192 | NASDAQ | ENPH | Fri, Jan 4, 2013 | 3.76 | 3.98 | 3.70 | 3.90 | 191 | NASDAQ | ENPH | Thu, Jan 3, 2013 | 3.84 | 3.88 | 3.66 | 3.73 | 190 | NASDAQ | ENPH | Wed, Jan 2, 2013 | 3.87 | 3.89 | 3.69 | 3.79 | 189 | NASDAQ | ENPH | Mon, Dec 31, 2012 | 3.57 | 3.83 | 3.51 | 3.65 | 188 | NASDAQ | ENPH | Fri, Dec 28, 2012 | 3.52 | 3.64 | 3.35 | 3.60 | 187 | NASDAQ | ENPH | Thu, Dec 27, 2012 | 3.08 | 3.97 | 3.08 | 3.51 | 186 | NASDAQ | ENPH | Wed, Dec 26, 2012 | 3.08 | 3.13 | 2.93 | 3.03 | 185 | NASDAQ | ENPH | Mon, Dec 24, 2012 | 3.00 | 3.12 | 2.94 | 3.09 | 184 | NASDAQ | ENPH | Fri, Dec 21, 2012 | 3.09 | 3.10 | 2.90 | 3.03 | 183 | NASDAQ | ENPH | Thu, Dec 20, 2012 | 3.20 | 3.29 | 3.10 | 3.15 | 182 | NASDAQ | ENPH | Wed, Dec 19, 2012 | 3.47 | 3.47 | 3.04 | 3.18 | 181 | NASDAQ | ENPH | Tue, Dec 18, 2012 | 3.36 | 3.44 | 3.22 | 3.38 | 180 | NASDAQ | ENPH | Mon, Dec 17, 2012 | 3.32 | 3.39 | 3.21 | 3.35 | 179 | NASDAQ | ENPH | Fri, Dec 14, 2012 | 2.95 | 3.36 | 2.95 | 3.22 | 178 | NASDAQ | ENPH | Thu, Dec 13, 2012 | 3.03 | 3.11 | 2.91 | 2.95 | 177 | NASDAQ | ENPH | Wed, Dec 12, 2012 | 2.91 | 3.39 | 2.91 | 3.03 | 176 | NASDAQ | ENPH | Tue, Dec 11, 2012 | 2.57 | 2.93 | 2.51 | 2.91 | 175 | NASDAQ | ENPH | Mon, Dec 10, 2012 | 2.65 | 2.67 | 2.53 | 2.54 | 174 | NASDAQ | ENPH | Fri, Dec 7, 2012 | 2.75 | 3.00 | 2.60 | 2.67 | 173 | NASDAQ | ENPH | Thu, Dec 6, 2012 | 2.76 | 3.30 | 2.60 | 2.72 | 172 | NASDAQ | ENPH | Wed, Dec 5, 2012 | 3.01 | 3.08 | 2.73 | 2.80 | 171 | NASDAQ | ENPH | Tue, Dec 4, 2012 | 2.98 | 3.09 | 2.83 | 2.88 | 170 | NASDAQ | ENPH | Mon, Dec 3, 2012 | 2.85 | 3.09 | 2.80 | 2.98 | 169 | NASDAQ | ENPH | Fri, Nov 30, 2012 | 2.60 | 2.83 | 2.55 | 2.79 | 168 | NASDAQ | ENPH | Thu, Nov 29, 2012 | 2.55 | 2.77 | 2.55 | 2.60 | 167 | NASDAQ | ENPH | Wed, Nov 28, 2012 | 2.70 | 2.72 | 2.54 | 2.58 | 166 | NASDAQ | ENPH | Tue, Nov 27, 2012 | 2.86 | 2.86 | 2.68 | 2.71 | 165 | NASDAQ | ENPH | Mon, Nov 26, 2012 | 2.58 | 2.86 | 2.58 | 2.81 | 164 | NASDAQ | ENPH | Fri, Nov 23, 2012 | 2.78 | 2.78 | 2.55 | 2.58 | 163 | NASDAQ | ENPH | Wed, Nov 21, 2012 | 2.62 | 2.83 | 2.43 | 2.73 | 162 | NASDAQ | ENPH | Tue, Nov 20, 2012 | 2.31 | 2.65 | 2.25 | 2.59 | 161 | NASDAQ | ENPH | Mon, Nov 19, 2012 | 2.04 | 2.26 | 2.02 | 2.22 | 160 | NASDAQ | ENPH | Fri, Nov 16, 2012 | 2.02 | 2.20 | 1.92 | 1.99 | 159 | NASDAQ | ENPH | Thu, Nov 15, 2012 | 2.11 | 2.27 | 1.94 | 2.00 | 158 | NASDAQ | ENPH | Wed, Nov 14, 2012 | 2.86 | 2.86 | 2.06 | 2.11 | 157 | NASDAQ | ENPH | Tue, Nov 13, 2012 | 2.43 | 2.43 | 2.10 | 2.21 | 156 | NASDAQ | ENPH | Mon, Nov 12, 2012 | 2.70 | 2.70 | 2.37 | 2.42 | 155 | NASDAQ | ENPH | Fri, Nov 9, 2012 | 2.63 | 2.80 | 2.49 | 2.65 | 154 | NASDAQ | ENPH | Thu, Nov 8, 2012 | 3.32 | 3.72 | 2.37 | 2.45 | 153 | NASDAQ | ENPH | Wed, Nov 7, 2012 | 3.57 | 3.57 | 3.20 | 3.28 | 152 | NASDAQ | ENPH | Tue, Nov 6, 2012 | 3.60 | 3.75 | 3.30 | 3.52 | 151 | NASDAQ | ENPH | Mon, Nov 5, 2012 | 3.27 | 3.51 | 3.26 | 3.43 | 150 | NASDAQ | ENPH | Fri, Nov 2, 2012 | 3.64 | 3.64 | 3.31 | 3.33 | 149 | NASDAQ | ENPH | Thu, Nov 1, 2012 | 3.74 | 3.79 | 3.41 | 3.50 | 148 | NASDAQ | ENPH | Wed, Oct 31, 2012 | 3.57 | 3.77 | 3.46 | 3.67 | 147 | NASDAQ | ENPH | Fri, Oct 26, 2012 | 3.63 | 3.64 | 3.50 | 3.51 | 146 | NASDAQ | ENPH | Thu, Oct 25, 2012 | 3.55 | 3.69 | 3.53 | 3.64 | 145 | NASDAQ | ENPH | Wed, Oct 24, 2012 | 3.46 | 3.59 | 3.37 | 3.49 | 144 | NASDAQ | ENPH | Tue, Oct 23, 2012 | 3.48 | 3.48 | 3.30 | 3.42 | 143 | NASDAQ | ENPH | Mon, Oct 22, 2012 | 3.70 | 3.70 | 3.49 | 3.51 | 142 | NASDAQ | ENPH | Fri, Oct 19, 2012 | 3.65 | 3.84 | 3.40 | 3.70 | 141 | NASDAQ | ENPH | Thu, Oct 18, 2012 | 3.79 | 3.81 | 3.66 | 3.70 | 140 | NASDAQ | ENPH | Wed, Oct 17, 2012 | 3.67 | 3.85 | 3.51 | 3.76 | 139 | NASDAQ | ENPH | Tue, Oct 16, 2012 | 3.84 | 3.87 | 3.59 | 3.62 | 138 | NASDAQ | ENPH | Mon, Oct 15, 2012 | 3.68 | 3.87 | 3.63 | 3.80 | 137 | NASDAQ | ENPH | Fri, Oct 12, 2012 | 3.34 | 3.68 | 3.25 | 3.63 | 136 | NASDAQ | ENPH | Thu, Oct 11, 2012 | 3.20 | 3.35 | 3.08 | 3.32 | 135 | NASDAQ | ENPH | Wed, Oct 10, 2012 | 3.37 | 3.37 | 3.08 | 3.15 | 134 | NASDAQ | ENPH | Tue, Oct 9, 2012 | 3.64 | 3.69 | 3.22 | 3.33 | 133 | NASDAQ | ENPH | Mon, Oct 8, 2012 | 3.66 | 3.75 | 3.55 | 3.64 | 132 | NASDAQ | ENPH | Fri, Oct 5, 2012 | 3.85 | 3.92 | 3.62 | 3.65 | 131 | NASDAQ | ENPH | Thu, Oct 4, 2012 | 3.95 | 3.95 | 3.78 | 3.85 | 130 | NASDAQ | ENPH | Wed, Oct 3, 2012 | 3.89 | 4.09 | 3.85 | 3.94 | 129 | NASDAQ | ENPH | Tue, Oct 2, 2012 | 3.94 | 4.07 | 3.81 | 3.84 | 128 | NASDAQ | ENPH | Mon, Oct 1, 2012 | 4.20 | 4.29 | 3.88 | 3.89 | 127 | NASDAQ | ENPH | Fri, Sep 28, 2012 | 4.50 | 4.51 | 4.05 | 4.14 | 126 | NASDAQ | ENPH | Thu, Sep 27, 2012 | 4.81 | 4.81 | 4.58 | 4.60 | 125 | NASDAQ | ENPH | Wed, Sep 26, 2012 | 4.79 | 4.88 | 4.68 | 4.75 | 124 | NASDAQ | ENPH | Tue, Sep 25, 2012 | 4.92 | 4.92 | 4.70 | 4.75 | 123 | NASDAQ | ENPH | Mon, Sep 24, 2012 | 5.09 | 5.17 | 4.66 | 4.88 | 122 | NASDAQ | ENPH | Fri, Sep 21, 2012 | 5.21 | 5.22 | 5.11 | 5.11 | 121 | NASDAQ | ENPH | Thu, Sep 20, 2012 | 5.05 | 5.21 | 5.05 | 5.12 | 120 | NASDAQ | ENPH | Wed, Sep 19, 2012 | 5.01 | 5.25 | 4.98 | 5.11 | 119 | NASDAQ | ENPH | Tue, Sep 18, 2012 | 5.01 | 5.14 | 4.95 | 4.97 | 118 | NASDAQ | ENPH | Mon, Sep 17, 2012 | 5.16 | 5.18 | 4.99 | 4.99 | 117 | NASDAQ | ENPH | Fri, Sep 14, 2012 | 4.93 | 5.24 | 4.93 | 5.22 | 116 | NASDAQ | ENPH | Thu, Sep 13, 2012 | 4.89 | 5.02 | 4.83 | 4.90 | 115 | NASDAQ | ENPH | Wed, Sep 12, 2012 | 4.68 | 4.85 | 4.60 | 4.84 | 114 | NASDAQ | ENPH | Tue, Sep 11, 2012 | 4.68 | 4.81 | 4.66 | 4.68 | 113 | NASDAQ | ENPH | Mon, Sep 10, 2012 | 4.55 | 4.87 | 4.55 | 4.61 | 112 | NASDAQ | ENPH | Fri, Sep 7, 2012 | 5.02 | 5.02 | 4.32 | 4.53 | 111 | NASDAQ | ENPH | Thu, Sep 6, 2012 | 5.33 | 5.33 | 4.95 | 4.98 | 110 | NASDAQ | ENPH | Wed, Sep 5, 2012 | 4.98 | 5.39 | 4.83 | 5.28 | 109 | NASDAQ | ENPH | Tue, Sep 4, 2012 | 4.98 | 5.10 | 4.83 | 4.96 | 108 | NASDAQ | ENPH | Fri, Aug 31, 2012 | 4.99 | 4.99 | 4.91 | 4.96 | 107 | NASDAQ | ENPH | Thu, Aug 30, 2012 | 5.37 | 5.37 | 4.89 | 4.90 | 106 | NASDAQ | ENPH | Wed, Aug 29, 2012 | 5.06 | 5.23 | 5.04 | 5.11 | 105 | NASDAQ | ENPH | Tue, Aug 28, 2012 | 5.16 | 5.22 | 5.01 | 5.01 | 104 | NASDAQ | ENPH | Mon, Aug 27, 2012 | 4.98 | 5.19 | 4.93 | 5.10 | 103 | NASDAQ | ENPH | Fri, Aug 24, 2012 | 4.96 | 5.08 | 4.88 | 4.94 | 102 | NASDAQ | ENPH | Thu, Aug 23, 2012 | 4.99 | 5.09 | 4.88 | 4.97 | 101 | NASDAQ | ENPH | Wed, Aug 22, 2012 | 5.05 | 5.13 | 4.99 | 5.00 | 100 | NASDAQ | ENPH | Tue, Aug 21, 2012 | 5.25 | 5.36 | 5.00 | 5.14 | 99 | NASDAQ | ENPH | Mon, Aug 20, 2012 | 5.32 | 5.32 | 5.03 | 5.23 | 98 | NASDAQ | ENPH | Fri, Aug 17, 2012 | 5.10 | 5.33 | 5.07 | 5.26 | 97 | NASDAQ | ENPH | Thu, Aug 16, 2012 | 5.04 | 5.18 | 5.00 | 5.06 | 96 | NASDAQ | ENPH | Wed, Aug 15, 2012 | 5.17 | 5.21 | 4.66 | 5.04 | 95 | NASDAQ | ENPH | Tue, Aug 14, 2012 | 5.07 | 5.32 | 5.06 | 5.17 | 94 | NASDAQ | ENPH | Mon, Aug 13, 2012 | 5.65 | 5.72 | 5.01 | 5.07 | 93 | NASDAQ | ENPH | Fri, Aug 10, 2012 | 5.58 | 5.86 | 5.55 | 5.63 | 92 | NASDAQ | ENPH | Thu, Aug 9, 2012 | 5.43 | 5.75 | 5.19 | 5.56 | 91 | NASDAQ | ENPH | Wed, Aug 8, 2012 | 6.59 | 6.59 | 4.81 | 5.07 | 90 | NASDAQ | ENPH | Tue, Aug 7, 2012 | 6.25 | 6.89 | 6.22 | 6.67 | 89 | NASDAQ | ENPH | Mon, Aug 6, 2012 | 6.02 | 6.33 | 5.99 | 6.33 | 88 | NASDAQ | ENPH | Fri, Aug 3, 2012 | 5.89 | 6.06 | 5.65 | 6.03 | 87 | NASDAQ | ENPH | Thu, Aug 2, 2012 | 5.63 | 5.89 | 5.61 | 5.78 | 86 | NASDAQ | ENPH | Wed, Aug 1, 2012 | 5.87 | 6.12 | 5.63 | 5.64 | 85 | NASDAQ | ENPH | Tue, Jul 31, 2012 | 5.91 | 5.91 | 5.63 | 5.81 | 84 | NASDAQ | ENPH | Mon, Jul 30, 2012 | 5.89 | 6.23 | 5.76 | 5.90 | 83 | NASDAQ | ENPH | Fri, Jul 27, 2012 | 5.93 | 5.93 | 5.77 | 5.84 | 82 | NASDAQ | ENPH | Thu, Jul 26, 2012 | 5.81 | 5.92 | 5.64 | 5.87 | 81 | NASDAQ | ENPH | Wed, Jul 25, 2012 | 5.87 | 6.01 | 5.65 | 5.76 | 80 | NASDAQ | ENPH | Tue, Jul 24, 2012 | 6.23 | 6.25 | 5.76 | 5.83 | 79 | NASDAQ | ENPH | Mon, Jul 23, 2012 | 6.03 | 6.25 | 6.03 | 6.21 | 78 | NASDAQ | ENPH | Fri, Jul 20, 2012 | 5.96 | 6.33 | 5.95 | 6.10 | 77 | NASDAQ | ENPH | Thu, Jul 19, 2012 | 6.07 | 6.07 | 5.75 | 5.88 | 76 | NASDAQ | ENPH | Wed, Jul 18, 2012 | 5.66 | 5.99 | 5.63 | 5.97 | 75 | NASDAQ | ENPH | Tue, Jul 17, 2012 | 5.76 | 5.79 | 5.60 | 5.65 | 74 | NASDAQ | ENPH | Mon, Jul 16, 2012 | 6.28 | 6.37 | 5.66 | 5.67 | 73 | NASDAQ | ENPH | Fri, Jul 13, 2012 | 5.50 | 6.12 | 5.50 | 6.04 | 72 | NASDAQ | ENPH | Thu, Jul 12, 2012 | 5.70 | 5.95 | 5.40 | 5.49 | 71 | NASDAQ | ENPH | Wed, Jul 11, 2012 | 5.81 | 6.02 | 5.62 | 5.74 | 70 | NASDAQ | ENPH | Tue, Jul 10, 2012 | 6.32 | 6.34 | 5.77 | 5.81 | 69 | NASDAQ | ENPH | Mon, Jul 9, 2012 | 6.22 | 6.43 | 6.15 | 6.20 | 68 | NASDAQ | ENPH | Fri, Jul 6, 2012 | 6.34 | 6.34 | 5.97 | 6.24 | 67 | NASDAQ | ENPH | Thu, Jul 5, 2012 | 6.15 | 6.36 | 6.08 | 6.19 | 66 | NASDAQ | ENPH | Tue, Jul 3, 2012 | 5.77 | 6.27 | 5.77 | 6.19 | 65 | NASDAQ | ENPH | Mon, Jul 2, 2012 | 6.22 | 6.60 | 5.85 | 6.19 | 64 | NASDAQ | ENPH | Fri, Jun 29, 2012 | 6.42 | 6.62 | 6.06 | 6.22 | 63 | NASDAQ | ENPH | Thu, Jun 28, 2012 | 5.82 | 6.37 | 5.68 | 6.29 | 62 | NASDAQ | ENPH | Wed, Jun 27, 2012 | 5.97 | 5.99 | 5.62 | 5.85 | 61 | NASDAQ | ENPH | Tue, Jun 26, 2012 | 6.31 | 6.46 | 5.95 | 5.99 | 60 | NASDAQ | ENPH | Mon, Jun 25, 2012 | 6.51 | 6.58 | 6.17 | 6.28 | 59 | NASDAQ | ENPH | Fri, Jun 22, 2012 | 6.66 | 6.71 | 6.20 | 6.61 | 58 | NASDAQ | ENPH | Thu, Jun 21, 2012 | 6.82 | 6.82 | 6.52 | 6.60 | 57 | NASDAQ | ENPH | Wed, Jun 20, 2012 | 7.00 | 7.07 | 6.58 | 6.80 | 56 | NASDAQ | ENPH | Tue, Jun 19, 2012 | 7.00 | 7.12 | 6.75 | 7.00 | 55 | NASDAQ | ENPH | Mon, Jun 18, 2012 | 7.08 | 7.25 | 6.87 | 6.95 | 54 | NASDAQ | ENPH | Fri, Jun 15, 2012 | 7.23 | 7.35 | 6.75 | 7.01 | 53 | NASDAQ | ENPH | Thu, Jun 14, 2012 | 6.97 | 7.27 | 6.97 | 7.24 | 52 | NASDAQ | ENPH | Wed, Jun 13, 2012 | 6.98 | 7.30 | 6.87 | 7.02 | 51 | NASDAQ | ENPH | Tue, Jun 12, 2012 | 6.54 | 7.08 | 6.51 | 7.08 | 50 | NASDAQ | ENPH | Mon, Jun 11, 2012 | 7.27 | 7.33 | 6.19 | 6.45 | 49 | NASDAQ | ENPH | Fri, Jun 8, 2012 | 6.54 | 7.16 | 6.34 | 6.98 | 48 | NASDAQ | ENPH | Thu, Jun 7, 2012 | 6.76 | 6.98 | 6.16 | 6.60 | 47 | NASDAQ | ENPH | Wed, Jun 6, 2012 | 5.45 | 6.70 | 5.39 | 6.69 | 46 | NASDAQ | ENPH | Tue, Jun 5, 2012 | 5.19 | 5.70 | 5.05 | 5.33 | 45 | NASDAQ | ENPH | Mon, Jun 4, 2012 | 5.98 | 5.98 | 4.90 | 4.96 | 44 | NASDAQ | ENPH | Fri, Jun 1, 2012 | 7.43 | 7.92 | 5.83 | 5.95 | 43 | NASDAQ | ENPH | Thu, May 31, 2012 | 7.12 | 7.45 | 6.85 | 6.90 | 42 | NASDAQ | ENPH | Wed, May 30, 2012 | 7.79 | 7.81 | 7.00 | 7.01 | 41 | NASDAQ | ENPH | Tue, May 29, 2012 | 7.70 | 8.07 | 7.70 | 7.80 | 40 | NASDAQ | ENPH | Fri, May 25, 2012 | 7.82 | 7.86 | 7.70 | 7.79 | 39 | NASDAQ | ENPH | Thu, May 24, 2012 | 7.80 | 7.88 | 7.60 | 7.85 | 38 | NASDAQ | ENPH | Wed, May 23, 2012 | 8.34 | 8.34 | 7.75 | 7.90 | 37 | NASDAQ | ENPH | Tue, May 22, 2012 | 8.49 | 8.49 | 7.81 | 7.99 | 36 | NASDAQ | ENPH | Mon, May 21, 2012 | 8.06 | 8.41 | 8.00 | 8.10 | 35 | NASDAQ | ENPH | Fri, May 18, 2012 | 8.32 | 8.40 | 7.75 | 7.99 | 34 | NASDAQ | ENPH | Thu, May 17, 2012 | 8.41 | 8.45 | 8.13 | 8.41 | 33 | NASDAQ | ENPH | Wed, May 16, 2012 | 8.33 | 8.47 | 8.17 | 8.32 | 32 | NASDAQ | ENPH | Tue, May 15, 2012 | 8.27 | 8.53 | 8.22 | 8.40 | 31 | NASDAQ | ENPH | Mon, May 14, 2012 | 8.40 | 8.64 | 8.09 | 8.22 | 30 | NASDAQ | ENPH | Fri, May 11, 2012 | 8.74 | 8.74 | 8.37 | 8.43 | 29 | NASDAQ | ENPH | Thu, May 10, 2012 | 8.94 | 8.94 | 8.30 | 8.60 | 28 | NASDAQ | ENPH | Wed, May 9, 2012 | 8.61 | 8.89 | 8.22 | 8.65 | 27 | NASDAQ | ENPH | Tue, May 8, 2012 | 8.30 | 8.71 | 8.04 | 8.48 | 26 | NASDAQ | ENPH | Mon, May 7, 2012 | 8.37 | 8.40 | 7.73 | 8.34 | 25 | NASDAQ | ENPH | Fri, May 4, 2012 | 8.79 | 9.45 | 7.57 | 8.36 | 24 | NASDAQ | ENPH | Thu, May 3, 2012 | 8.09 | 9.57 | 7.95 | 8.82 | 23 | NASDAQ | ENPH | Wed, May 2, 2012 | 8.00 | 8.00 | 7.75 | 8.00 | 22 | NASDAQ | ENPH | Tue, May 1, 2012 | 7.50 | 8.10 | 7.18 | 7.92 | 21 | NASDAQ | ENPH | Mon, Apr 30, 2012 | 7.20 | 7.45 | 7.09 | 7.28 | 20 | NASDAQ | ENPH | Fri, Apr 27, 2012 | 6.84 | 6.85 | 6.75 | 6.75 | 19 | NASDAQ | ENPH | Thu, Apr 26, 2012 | 6.90 | 6.90 | 6.80 | 6.86 | 18 | NASDAQ | ENPH | Wed, Apr 25, 2012 | 6.94 | 6.96 | 6.84 | 6.88 | 17 | NASDAQ | ENPH | Tue, Apr 24, 2012 | 7.09 | 7.12 | 6.84 | 6.91 | 16 | NASDAQ | ENPH | Mon, Apr 23, 2012 | 7.00 | 7.20 | 6.85 | 6.98 | 15 | NASDAQ | ENPH | Fri, Apr 20, 2012 | 7.05 | 7.19 | 7.02 | 7.02 | 14 | NASDAQ | ENPH | Thu, Apr 19, 2012 | 7.21 | 7.29 | 7.00 | 7.04 | 13 | NASDAQ | ENPH | Wed, Apr 18, 2012 | 6.96 | 7.30 | 6.82 | 7.29 | 12 | NASDAQ | ENPH | Tue, Apr 17, 2012 | 7.15 | 7.15 | 6.80 | 7.00 | 11 | NASDAQ | ENPH | Mon, Apr 16, 2012 | 7.15 | 7.16 | 6.73 | 7.16 | 10 | NASDAQ | ENPH | Fri, Apr 13, 2012 | 7.69 | 7.69 | 7.00 | 7.10 | 9 | NASDAQ | ENPH | Thu, Apr 12, 2012 | 7.56 | 7.56 | 7.08 | 7.30 | 8 | NASDAQ | ENPH | Wed, Apr 11, 2012 | 7.25 | 7.53 | 7.00 | 7.13 | 7 | NASDAQ | ENPH | Tue, Apr 10, 2012 | 7.09 | 7.23 | 6.97 | 7.07 | 6 | NASDAQ | ENPH | Mon, Apr 9, 2012 | 7.89 | 7.89 | 6.62 | 6.98 | 5 | NASDAQ | ENPH | Thu, Apr 5, 2012 | 7.48 | 7.55 | 7.37 | 7.43 | 4 | NASDAQ | ENPH | Wed, Apr 4, 2012 | 7.77 | 7.77 | 7.31 | 7.45 | 3 | NASDAQ | ENPH | Tue, Apr 3, 2012 | 7.75 | 7.80 | 7.50 | 7.64 | 2 | NASDAQ | ENPH | Mon, Apr 2, 2012 | 7.65 | 8.20 | 7.40 | 7.81 | 1 | NASDAQ | ENPH | Fri, Mar 30, 2012 | 7.50 | 8.24 | 7.06 | 7.34 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.