EnerNOC Stock Price History, ENOC Historical Prices

Add to My Stocks
$7.65 $0 (0%) ENOC stock closing price Aug 07, 2017 (Closing)

The 10 year data of EnerNOC stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with EnerNOC price to earnings ratio data. The EnerNOC stock price history chart shows that the stock price was at a low of 3.15 on 13 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-077.657.687.657.65172519N/A0.57
2017-08-047.657.687.657.65308561N/A0.57
2017-08-037.657.687.657.65179584N/A0.57
2017-08-027.657.687.657.65174481N/A0.57
2017-08-017.657.687.657.65104509N/A0.57
2017-07-317.657.697.657.65264939N/A0.57
2017-07-287.637.687.607.65440941N/A0.57
2017-07-277.657.687.607.63571931N/A0.57
2017-07-267.657.707.657.70278226N/A0.57
2017-07-257.657.687.657.65148506N/A0.57
2017-07-247.657.687.607.65356679N/A0.57
2017-07-217.707.707.657.68199243N/A0.57
2017-07-207.657.707.657.6595051N/A0.57
2017-07-197.707.737.657.70284653N/A0.57
2017-07-187.687.707.657.65184095N/A0.57
2017-07-177.707.757.657.70199638N/A0.57
2017-07-147.707.747.707.73220509N/A0.57
2017-07-137.707.747.707.70511052N/A0.57
2017-07-127.707.757.707.70127677N/A0.57
2017-07-117.707.757.707.70343881N/A0.57
2017-07-107.707.757.707.73280016N/A0.57
2017-07-077.707.757.707.75282222N/A0.58
2017-07-067.707.757.707.70313120N/A0.57
2017-07-057.757.787.707.70137931N/A0.57
2017-07-037.707.757.707.75386163N/A0.58
2017-06-307.657.757.657.75372198N/A0.58
2017-06-297.657.737.657.65935818N/A0.57
2017-06-287.607.707.607.651997968N/A0.57
2017-06-277.607.657.607.60591148N/A0.57
2017-06-267.607.657.607.63928787N/A0.57
2017-06-237.607.657.607.652341787N/A0.57
2017-06-227.607.657.607.655027232N/A0.57
2017-06-215.455.555.395.40100139N/A0.40
2017-06-205.555.585.455.4564076N/A0.41
2017-06-195.705.755.455.5093352N/A0.41
2017-06-165.856.005.635.75206856N/A0.43
2017-06-155.906.005.855.9578057N/A0.44
2017-06-145.956.005.855.90115065N/A0.44
2017-06-135.805.955.755.9092998N/A0.44
2017-06-125.655.905.655.75145153N/A0.43
2017-06-095.605.805.605.70129452N/A0.42
2017-06-085.455.655.415.65108256N/A0.42
2017-06-075.605.605.385.45134613N/A0.41
2017-06-065.555.655.555.60147506N/A0.42
2017-06-055.605.655.605.6057962N/A0.42
2017-06-025.455.655.455.6585475N/A0.42
2017-06-015.455.505.405.4561649N/A0.41
2017-05-315.505.605.405.45134422N/A0.41
2017-05-305.405.555.305.50188689N/A0.41
2017-05-290.000.000.005.450N/AN/A
2017-05-265.505.655.305.4594131N/A0.41
2017-05-255.705.805.505.50117559N/A0.41
2017-05-245.605.705.555.6581760N/A0.42
2017-05-235.655.735.605.6086647N/A0.42
2017-05-225.605.685.505.6068443N/A0.42
2017-05-195.405.655.405.55219935N/A0.41
2017-05-185.405.505.355.40260583N/A0.40
2017-05-175.355.505.355.40242470N/A0.40
2017-05-165.405.455.255.30223955N/A0.39
2017-05-155.555.555.405.45191725N/A0.41
2017-05-125.505.835.405.50337925N/A0.41
2017-05-115.505.605.505.55172726N/A0.41
2017-05-105.405.605.405.45225246N/A0.41
2017-05-095.905.915.255.45352721N/A0.40
2017-05-085.455.655.435.45202744N/A0.40
2017-05-055.405.505.355.40164825N/A0.39
2017-05-045.405.555.385.45193672N/A0.40
2017-05-035.455.605.405.40118489N/A0.39
2017-05-025.705.755.405.50293362N/A0.40
2017-05-015.705.805.655.75145641N/A0.42
2017-04-285.755.805.655.65168201N/A0.41
2017-04-275.755.845.635.70261031N/A0.42
2017-04-265.705.955.705.75348719N/A0.42
2017-04-255.956.005.705.75315037N/A0.42
2017-04-245.756.055.735.95302384N/A0.43
2017-04-215.805.855.705.70101371N/A0.42
2017-04-205.755.905.655.80255774N/A0.42
2017-04-195.655.955.635.75238730N/A0.42
2017-04-185.455.805.355.60167885N/A0.41
2017-04-175.505.555.305.40341613N/A0.39
2017-04-140.000.000.005.600N/AN/A
2017-04-135.705.735.555.60149386N/A0.41
2017-04-125.755.955.705.75153784N/A0.42
2017-04-115.905.955.755.80144172N/A0.42
2017-04-106.206.205.905.90131525N/A0.43
2017-04-076.106.206.006.15431661N/A0.45
2017-04-066.206.205.956.10225897N/A0.45
2017-04-056.056.205.956.15321354N/A0.45
2017-04-045.906.055.786.05290384N/A0.44
Get more Data

EnerNOC Stock Chart

View ENOC PE ratio, PS ratio stocks charts and compare with peers.
ENOC Chart
Note: Compare EnerNOC stock price history with the index and industry peers.

EnerNOC Historical Prices: Past 5 years

Max Stock Price 24.09 May 05,2014
Min Stock Price 3.15 Jan 13,2016
Avg Stock Price 11.79

EnerNOC Historical PE ratio: Past 5 years

Max PE Ratio 168.63 Feb 27,2015
Min PE Ratio 13.99 Oct 15,2014
Avg PE Ratio 49.46

EnerNOC Historical PS ratio: Past 5 years

Max PS Ratio 1.79 May 21,2013
Min PS Ratio 0.23 Jan 13,2016
Avg PS Ratio 0.91

ENOC Industry Peers

Company Price Change (%)
Wandisco Plc (WANSF)10.10 (0%)
Inspired Entmnt (INSE)13.60.3 (2.26%)
Opower (OPWR)10.290 (0%)
Gse Systems (GVP)3.20.05 (1.59%)
International Business Machines (IBM)145.130.13 (0.09%)
Itron (ITRI)76.60.75 (0.99%)
Macerich (MAC)52.720.2 (0.38%)

We provide EnerNOC historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick EnerNOC stock analysis. EnerNOC stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 7.65 and 172519 shares of ENOC were traded on 07 Aug, 2017. The average P/S ratio was 1.66 as can be seen by EnerNOC stock price history. .