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 Jan 13, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-07 7.65 7.68 7.65 7.65 172,519 - -
2017-08-04 7.65 7.68 7.65 7.65 308,561 - -
2017-08-03 7.65 7.68 7.65 7.65 179,584 - -
2017-08-02 7.65 7.68 7.65 7.65 174,481 - -
2017-08-01 7.65 7.68 7.65 7.65 104,509 - -
2017-07-31 7.65 7.69 7.65 7.65 264,939 - -
2017-07-28 7.63 7.68 7.6 7.65 440,941 - -
2017-07-27 7.65 7.68 7.6 7.63 571,931 - -
2017-07-26 7.65 7.7 7.65 7.7 278,226 - -
2017-07-25 7.65 7.68 7.65 7.65 148,506 - -
2017-07-24 7.65 7.68 7.6 7.65 356,679 - -
2017-07-21 7.7 7.7 7.65 7.68 199,243 - -
2017-07-20 7.65 7.7 7.65 7.65 95,051 - -
2017-07-19 7.7 7.73 7.65 7.7 284,653 - -
2017-07-18 7.68 7.7 7.65 7.65 184,095 - -
2017-07-17 7.7 7.75 7.65 7.7 199,638 - -
2017-07-14 7.7 7.74 7.7 7.73 220,509 - -
2017-07-13 7.7 7.74 7.7 7.7 511,052 - -
2017-07-12 7.7 7.75 7.7 7.7 127,677 - -
2017-07-11 7.7 7.75 7.7 7.7 343,881 - -
2017-07-10 7.7 7.75 7.7 7.73 280,016 - -
2017-07-07 7.7 7.75 7.7 7.75 282,222 - -
2017-07-06 7.7 7.75 7.7 7.7 313,120 - -
2017-07-05 7.75 7.78 7.7 7.7 137,931 - -
2017-07-04 0 0 0 7.75 0 - -
2017-07-03 7.7 7.75 7.7 7.75 386,163 - -
2017-06-30 7.65 7.75 7.65 7.75 372,198 - -
2017-06-29 7.65 7.73 7.65 7.65 935,818 - -
2017-06-28 7.6 7.7 7.6 7.65 1,997,968 - -
2017-06-27 7.6 7.65 7.6 7.6 591,148 - -
2017-06-26 7.6 7.65 7.6 7.63 928,787 - -
2017-06-23 7.6 7.65 7.6 7.65 2,341,787 - -
2017-06-22 7.6 7.65 7.6 7.65 5,027,232 - -
2017-06-21 5.45 5.55 5.39 5.4 100,139 - -
2017-06-20 5.55 5.58 5.45 5.45 64,076 - -
2017-06-19 5.7 5.75 5.45 5.5 93,352 - -
2017-06-16 5.85 6 5.63 5.75 206,856 - -
2017-06-15 5.9 6 5.85 5.95 78,057 - -
2017-06-14 5.95 6 5.85 5.9 115,065 - -
2017-06-13 5.8 5.95 5.75 5.9 92,998 - -
2017-06-12 5.65 5.9 5.65 5.75 145,153 - -
2017-06-09 5.6 5.8 5.6 5.7 129,452 - -
2017-06-08 5.45 5.65 5.41 5.65 108,256 - -
2017-06-07 5.6 5.6 5.38 5.45 134,613 - -
2017-06-06 5.55 5.65 5.55 5.6 147,506 - -
2017-06-05 5.6 5.65 5.6 5.6 57,962 - -
2017-06-02 5.45 5.65 5.45 5.65 85,475 - -
2017-06-01 5.45 5.5 5.4 5.45 61,649 - -
2017-05-31 5.5 5.6 5.4 5.45 134,422 - -
2017-05-30 5.4 5.55 5.3 5.5 188,689 - -
2017-05-29 0 0 0 5.45 0 - -
2017-05-26 5.5 5.65 5.3 5.45 94,131 - -
2017-05-25 5.7 5.8 5.5 5.5 117,559 - -
2017-05-24 5.6 5.7 5.55 5.65 81,760 - -
2017-05-23 5.65 5.73 5.6 5.6 86,647 - -
2017-05-22 5.6 5.68 5.5 5.6 68,443 - -
2017-05-19 5.4 5.65 5.4 5.55 219,935 - -
2017-05-18 5.4 5.5 5.35 5.4 260,583 - -
2017-05-17 5.35 5.5 5.35 5.4 242,470 - -
2017-05-16 5.4 5.45 5.25 5.3 223,955 - -
2017-05-15 5.55 5.55 5.4 5.45 191,725 - -
2017-05-12 5.5 5.83 5.4 5.5 337,925 - -
2017-05-11 5.5 5.6 5.5 5.55 172,726 - -
2017-05-10 5.4 5.6 5.4 5.45 225,246 - -
2017-05-09 5.9 5.91 5.25 5.45 352,721 - -
2017-05-08 5.45 5.65 5.43 5.45 202,744 - -
2017-05-05 5.4 5.5 5.35 5.4 164,825 - -
2017-05-04 5.4 5.55 5.38 5.45 193,672 - -
2017-05-03 5.45 5.6 5.4 5.4 118,489 - -
2017-05-02 5.7 5.75 5.4 5.5 293,362 - -
2017-05-01 5.7 5.8 5.65 5.75 145,641 - -
2017-04-28 5.75 5.8 5.65 5.65 168,201 - -
2017-04-27 5.75 5.84 5.63 5.7 261,031 - -
2017-04-26 5.7 5.95 5.7 5.75 348,719 - -
2017-04-25 5.95 6 5.7 5.75 315,037 - -
2017-04-24 5.75 6.05 5.73 5.95 302,384 - -
2017-04-21 5.8 5.85 5.7 5.7 101,371 - -
2017-04-20 5.75 5.9 5.65 5.8 255,774 - -
2017-04-19 5.65 5.95 5.63 5.75 238,730 - -
2017-04-18 5.45 5.8 5.35 5.6 167,885 - -
2017-04-17 5.5 5.55 5.3 5.4 341,613 - -
2017-04-14 0 0 0 5.6 0 - -
2017-04-13 5.7 5.73 5.55 5.6 149,386 - -
2017-04-12 5.75 5.95 5.7 5.75 153,784 - -
2017-04-11 5.9 5.95 5.75 5.8 144,172 - -
2017-04-10 6.2 6.2 5.9 5.9 131,525 - -
2017-04-07 6.1 6.2 6 6.15 431,661 - -
2017-04-06 6.2 6.2 5.95 6.1 225,897 - -
2017-04-05 6.05 6.2 5.95 6.15 321,354 - -
Get more Data

EnerNOC Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.09May 05,2014
Min Stock Price3.15Jan 13,2016
Avg Stock Price11.34

EnerNOC Historical PE ratio: Past 5 years

Max PE Ratio168.63Feb 27,2015
Min PE Ratio13.99Oct 15,2014
Avg PE Ratio49.46

EnerNOC Historical PS ratio: Past 5 years

Max PS Ratio1.75May 05,2014
Min PS Ratio0.23Jan 13,2016
Avg PS Ratio0.92

ENOC Industry Peers

Company Price Change (%)
Loop Industries (LOOP)10.250.01 (0.1%)
Datatec (DTTLY)3.170.03 (0.94%)
Itron (ITRI)58.551.65 (2.74%)
Macerich (MAC)55.910.22 (0.4%)
Pacific Gas & Electric (PCG)39.890.1 (0.25%)
Washington Real Estate Trust (WRE)29.110.14 (0.48%)
Nrg Energy (NRG)31.961.02 (3.09%)

We provide EnerNOC share price history along with PE ratio and PS ratio for doing EnerNOC fundamental analysis. The price and volume changes on a daily basis is provided in the EnerNOC stock price history. The daily volume changes indicate the investor interest in the stock. The closing price was $7.65 and 172,519 shares of ENOC were traded on Aug 07, 2017. Looking at EnerNOC stock history data, the P/S ratio was at a low of 0.23 on Jan 13, 2016.