Enphase Energy Stock Price History
NASDAQ: ENPHTechnologySemiconductorsUSD
32.81-0.10 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENPH price history at a glance
The price history for Enphase Energy (ENPH) on this page begins on March 26, 2012, when the stock closed at $7.34; it most recently closed at $32.81 on October 5, 2026. The highest price in this record is $339.92, reached on December 5, 2022; the latest close is 90.3% below that peak. Across the 13 complete calendar years in the table, ENPH finished higher in 8 and lower in 5. Its best year was 2020 (+499.1%) and its worst was 2015 (-75.3%).
Over roughly 15 years the share price changed +347.0%, a 10.9% compound annual price return (excluding dividends). In the last 12 months alone, ENPH has lost 10.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $339.92
- Date of high
- Dec 5, 2022
- Low since 2012
- $0.65
- Date of low
- May 15, 2017
- 52-week high
- $73.74
- 52-week low
- $25.78
- IPO year
- 2012
- Last close
- $32.81
ENPH returns
1 week
-1.97%
1 month
-10.65%
3 months
-26.81%
6 months
+5.19%
Year to date
+2.37%
1 year
-10.62%
3 years
-73.50%
5 years
-81.03%
ENPH price return, excluding dividends.
ENPH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.81 | -2.79% |
| 2025 | 33.75 | -53.22% |
| 2024 | 72.15 | -45.40% |
| 2023 | 132.14 | -50.13% |
| 2022 | 264.96 | +44.83% |
| 2021 | 182.94 | +4.26% |
| 2020 | 175.47 | +499.08% |
| 2019 | 29.29 | +476.57% |
| 2018 | 5.08 | +110.79% |
| 2017 | 2.41 | +138.61% |
| 2016 | 1.01 | -71.23% |
| 2015 | 3.51 | -75.30% |
| 2014 | 14.21 | +105.35% |
| 2013 | 6.92 | +77.44% |
| 2012* | 3.90 | -46.87% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
ENPH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.04 | 33.36 | 31.96 | 32.81 | -0.30% | |
| 33.18 | 33.18 | 31.64 | 32.91 | -1.76% | |
| 32.53 | 33.51 | 32.49 | 33.50 | -1.21% | |
| 33.41 | 34.16 | 33.00 | 33.91 | +1.38% | |
| 33.23 | 33.56 | 31.98 | 33.45 | -0.06% | |
| 33.60 | 34.19 | 33.15 | 33.47 | +1.98% | |
| 32.59 | 33.24 | 31.58 | 32.82 | -0.52% | |
| 32.38 | 33.90 | 32.08 | 32.99 | +3.64% | |
| 31.25 | 32.01 | 30.54 | 31.83 | +2.98% | |
| 32.16 | 32.16 | 30.89 | 30.91 | -4.60% | |
| 33.02 | 33.22 | 32.35 | 32.40 | -1.28% | |
| 32.81 | 33.00 | 31.54 | 32.82 | -0.76% | |
| 34.55 | 34.71 | 32.73 | 33.07 | -3.92% | |
| 35.27 | 35.35 | 34.33 | 34.42 | -0.98% | |
| 34.64 | 34.99 | 33.56 | 34.76 | +0.35% | |
| 36.10 | 36.14 | 34.19 | 34.64 | -3.83% | |
| 36.11 | 36.75 | 35.70 | 36.02 | +1.29% | |
| 37.15 | 37.15 | 34.91 | 35.56 | -3.16% | |
| 36.91 | 37.24 | 35.88 | 36.72 | +0.16% | |
| 35.24 | 37.49 | 35.22 | 36.66 | +0.85% | |
| 36.99 | 37.74 | 36.31 | 36.35 | -1.38% | |
| 35.73 | 38.27 | 34.65 | 36.86 | +0.38% | |
| 38.91 | 39.54 | 36.30 | 36.72 | -5.43% | |
| 37.69 | 39.23 | 37.11 | 38.83 | +6.76% | |
| 36.23 | 36.49 | 35.64 | 36.37 | +0.17% | |
| 35.50 | 36.36 | 34.82 | 36.31 | +2.22% | |
| 35.48 | 36.10 | 34.45 | 35.52 | -0.06% | |
| 35.66 | 36.08 | 35.15 | 35.54 | -2.42% | |
| 36.83 | 37.22 | 35.98 | 36.42 | -2.23% | |
| 39.11 | 39.29 | 36.68 | 37.25 | -5.10% | |
| 39.00 | 39.39 | 37.82 | 39.25 | +2.16% | |
| 37.35 | 39.00 | 36.82 | 38.42 | +2.86% | |
| 37.75 | 38.05 | 36.77 | 37.35 | +0.46% | |
| 38.03 | 38.44 | 37.03 | 37.18 | -3.70% | |
| 38.82 | 39.82 | 37.61 | 38.61 | +0.65% | |
| 38.76 | 39.29 | 37.91 | 38.36 | -2.57% | |
| 38.31 | 39.38 | 37.87 | 39.37 | +4.76% | |
| 37.65 | 38.60 | 37.34 | 37.58 | -2.77% | |
| 40.14 | 40.34 | 38.45 | 38.65 | -4.52% | |
| 40.92 | 41.65 | 40.13 | 40.48 | -0.74% | |
| 40.55 | 41.12 | 39.95 | 40.78 | +0.02% | |
| 43.23 | 43.28 | 40.68 | 40.77 | -3.62% | |
| 41.45 | 42.45 | 41.24 | 42.30 | +3.37% | |
| 41.94 | 42.09 | 40.62 | 40.92 | -2.27% | |
| 41.15 | 42.50 | 40.23 | 41.87 | +5.55% | |
| 38.40 | 40.08 | 37.60 | 39.67 | +1.85% | |
| 40.25 | 41.28 | 38.81 | 38.95 | -6.75% | |
| 40.20 | 42.37 | 39.26 | 41.77 | +6.15% | |
| 37.54 | 39.42 | 37.13 | 39.35 | +4.82% | |
| 38.21 | 38.39 | 36.62 | 37.54 | +0.43% | |
| 35.76 | 37.46 | 35.24 | 37.38 | +6.59% | |
| 38.89 | 39.60 | 34.96 | 35.07 | -3.44% | |
| 36.70 | 37.90 | 35.39 | 36.32 | -4.45% | |
| 37.65 | 38.25 | 36.21 | 38.01 | +3.57% | |
| 38.93 | 38.93 | 36.58 | 36.70 | -5.63% | |
| 39.06 | 39.52 | 37.85 | 38.89 | -1.74% | |
| 39.40 | 40.82 | 39.40 | 39.58 | -0.90% | |
| 39.67 | 40.82 | 39.10 | 39.94 | +1.22% | |
| 41.45 | 41.55 | 39.24 | 39.46 | -5.08% | |
| 40.40 | 42.54 | 39.60 | 41.57 | +1.19% | |
| 42.67 | 43.23 | 40.91 | 41.08 | -6.74% | |
| 45.10 | 46.59 | 42.44 | 44.05 | -2.09% | |
| 44.42 | 45.60 | 44.00 | 44.99 | +4.48% | |
| 43.80 | 44.04 | 42.25 | 43.06 | -3.95% | |
| 44.89 | 46.50 | 44.52 | 44.83 | -0.13% | |
| 44.42 | 46.23 | 44.15 | 44.89 | +4.35% | |
| 41.52 | 43.11 | 40.93 | 43.02 | +0.07% | |
| 43.36 | 44.70 | 41.33 | 42.99 | -3.50% | |
| 42.89 | 46.15 | 41.76 | 44.55 | +3.44% | |
| 46.87 | 47.60 | 42.32 | 43.07 | -8.05% | |
| 47.47 | 50.53 | 46.60 | 46.84 | -4.87% | |
| 53.66 | 54.10 | 47.14 | 49.24 | +1.86% | |
| 47.97 | 48.96 | 45.43 | 48.34 | +1.60% | |
| 46.18 | 48.60 | 46.01 | 47.58 | +0.78% | |
| 48.44 | 48.91 | 44.45 | 47.21 | -1.28% | |
| 48.38 | 49.83 | 47.15 | 47.82 | +1.27% | |
| 49.72 | 50.90 | 46.72 | 47.22 | -9.90% | |
| 52.00 | 55.19 | 51.60 | 52.41 | +0.25% | |
| 50.40 | 52.87 | 48.04 | 52.28 | +9.42% | |
| 50.79 | 51.50 | 47.67 | 47.78 | -4.93% | |
| 52.42 | 54.00 | 50.17 | 50.26 | -4.08% | |
| 56.62 | 56.62 | 50.67 | 52.40 | -4.01% | |
| 56.10 | 56.10 | 52.57 | 54.59 | -0.62% | |
| 51.74 | 55.06 | 51.02 | 54.93 | +8.62% | |
| 52.33 | 53.32 | 50.54 | 50.57 | -5.49% | |
| 57.12 | 57.91 | 48.46 | 53.51 | -5.92% | |
| 60.00 | 60.00 | 56.22 | 56.88 | +1.44% | |
| 66.55 | 66.61 | 56.00 | 56.07 | -18.01% | |
| 66.95 | 69.94 | 65.85 | 68.39 | -0.91% | |
| 71.29 | 72.80 | 67.74 | 69.02 | -4.58% | |
| 63.59 | 72.80 | 62.92 | 72.33 | +13.48% | |
| 65.96 | 66.16 | 61.91 | 63.74 | -6.76% | |
| 72.50 | 73.74 | 67.27 | 68.36 | -1.64% | |
| 69.73 | 72.47 | 68.18 | 69.50 | -1.11% | |
| 68.07 | 72.70 | 66.15 | 70.28 | +5.05% | |
| 66.54 | 68.90 | 63.67 | 66.90 | +4.48% | |
| 62.39 | 64.94 | 60.26 | 64.03 | +2.71% | |
| 52.87 | 63.28 | 52.86 | 62.34 | +17.29% | |
| 47.92 | 53.72 | 46.40 | 53.15 | +13.67% | |
| 48.65 | 49.35 | 44.92 | 46.76 | -5.90% | |
| 52.40 | 52.84 | 48.09 | 49.69 | -6.05% | |
| 46.46 | 53.89 | 45.49 | 52.89 | +10.16% | |
| 41.81 | 49.41 | 40.00 | 48.01 | +14.31% | |
| 38.50 | 42.90 | 37.65 | 42.00 | +12.06% | |
| 37.16 | 37.75 | 35.63 | 37.48 | -0.45% | |
| 36.58 | 39.41 | 36.54 | 37.65 | +3.29% | |
| 35.89 | 37.06 | 35.21 | 36.45 | +2.76% | |
| 36.12 | 37.28 | 34.77 | 35.47 | -0.92% | |
| 35.92 | 36.00 | 34.48 | 35.80 | -0.61% | |
| 33.10 | 36.36 | 32.84 | 36.02 | +10.69% | |
| 33.76 | 34.06 | 31.88 | 32.54 | -3.87% | |
| 33.24 | 34.34 | 32.74 | 33.85 | +2.70% | |
| 31.65 | 33.98 | 31.18 | 32.96 | +5.67% | |
| 34.02 | 34.20 | 29.90 | 31.19 | -9.07% | |
| 35.15 | 35.41 | 34.22 | 34.30 | -2.67% | |
| 35.57 | 36.38 | 34.42 | 35.24 | -1.48% | |
| 36.78 | 36.94 | 35.06 | 35.77 | -1.08% | |
| 35.57 | 36.50 | 34.61 | 36.16 | +2.26% | |
| 34.00 | 35.68 | 34.00 | 35.36 | +5.18% | |
| 34.18 | 36.05 | 33.46 | 33.62 | -0.77% | |
| 32.09 | 34.31 | 31.30 | 33.88 | +4.31% | |
| 32.61 | 33.37 | 32.18 | 32.48 | +1.63% | |
| 32.89 | 33.20 | 31.14 | 31.96 | -0.68% | |
| 32.48 | 33.87 | 31.77 | 32.18 | +0.56% | |
| 32.03 | 32.59 | 31.39 | 32.00 | +2.01% | |
| 31.71 | 32.20 | 31.09 | 31.37 | +0.58% | |
| 31.39 | 31.88 | 30.90 | 31.19 | -0.22% | |
| 32.28 | 32.63 | 30.87 | 31.26 | -3.99% | |
| 33.99 | 34.20 | 32.25 | 32.56 | +1.62% | |
| 33.24 | 33.43 | 31.08 | 32.04 | -4.76% | |
| 35.13 | 35.54 | 33.30 | 33.64 | -3.67% | |
| 36.84 | 38.45 | 34.86 | 34.92 | -8.78% | |
| 38.23 | 38.80 | 37.71 | 38.28 | +1.24% | |
| 36.05 | 37.99 | 35.96 | 37.81 | +6.09% | |
| 38.31 | 38.33 | 35.21 | 35.64 | -5.81% | |
| 39.35 | 39.35 | 37.07 | 37.84 | -5.82% | |
| 41.43 | 42.50 | 39.98 | 40.18 | -5.53% | |
| 40.99 | 42.69 | 39.91 | 42.53 | +3.81% | |
| 40.30 | 41.54 | 40.18 | 40.97 | +0.52% | |
| 44.70 | 44.85 | 40.71 | 40.76 | -7.59% | |
| 44.56 | 46.87 | 43.43 | 44.11 | -1.19% | |
| 42.12 | 44.88 | 41.67 | 44.64 | +3.14% | |
| 44.11 | 44.36 | 42.52 | 43.28 | -3.18% | |
| 46.11 | 46.40 | 43.91 | 44.70 | -2.59% | |
| 44.75 | 46.18 | 44.74 | 45.89 | +4.13% | |
| 43.47 | 45.53 | 43.10 | 44.07 | +3.45% | |
| 42.76 | 42.76 | 41.57 | 42.60 | -1.71% | |
| 43.16 | 44.64 | 42.93 | 43.34 | -0.57% | |
| 41.38 | 43.84 | 41.23 | 43.59 | +6.68% | |
| 39.55 | 41.15 | 38.43 | 40.86 | +1.57% | |
| 40.06 | 41.39 | 39.51 | 40.23 | -2.24% | |
| 42.09 | 42.67 | 40.45 | 41.15 | -3.54% | |
| 43.36 | 43.78 | 42.10 | 42.66 | -1.25% | |
| 42.93 | 43.46 | 41.78 | 43.20 | -3.38% | |
| 41.41 | 45.73 | 41.01 | 44.71 | +5.77% | |
| 44.93 | 45.16 | 41.13 | 42.27 | -7.65% | |
| 47.51 | 48.34 | 45.55 | 45.77 | -5.61% | |
| 50.28 | 50.83 | 48.44 | 48.49 | -2.51% | |
| 47.41 | 49.97 | 46.83 | 49.74 | +4.94% | |
| 46.00 | 47.45 | 45.27 | 47.40 | +1.80% | |
| 43.99 | 46.60 | 43.75 | 46.56 | +5.22% | |
| 45.72 | 45.85 | 43.61 | 44.25 | -3.89% | |
| 46.92 | 47.20 | 44.68 | 46.04 | +0.88% | |
| 43.29 | 46.17 | 43.07 | 45.64 | +4.94% | |
| 44.21 | 44.87 | 43.00 | 43.49 | -1.47% | |
| 48.02 | 48.49 | 43.03 | 44.14 | -8.48% | |
| 51.07 | 51.84 | 47.17 | 48.23 | -4.02% | |
| 50.93 | 52.24 | 48.32 | 50.25 | -0.10% | |
| 50.01 | 50.88 | 47.57 | 50.30 | +1.00% | |
| 48.62 | 51.50 | 47.37 | 49.80 | +5.35% | |
| 50.62 | 52.24 | 47.04 | 47.27 | -8.52% | |
| 48.00 | 52.93 | 47.77 | 51.67 | +38.60% | |
| 36.34 | 38.08 | 35.94 | 37.28 | +2.22% | |
| 36.68 | 36.97 | 35.45 | 36.47 | -1.38% | |
| 37.87 | 38.90 | 36.56 | 36.98 | -3.32% | |
| 40.26 | 40.28 | 36.78 | 38.25 | -5.49% | |
| 40.70 | 41.77 | 39.93 | 40.47 | +1.35% | |
| 39.26 | 40.47 | 38.61 | 39.93 | +1.29% | |
| 38.80 | 40.36 | 38.59 | 39.42 | -0.10% | |
| 41.50 | 42.63 | 39.42 | 39.46 | -2.52% | |
| 36.94 | 41.15 | 36.90 | 40.48 | +12.54% | |
| 35.20 | 35.98 | 34.82 | 35.97 | +4.20% | |
| 35.74 | 36.13 | 33.65 | 34.52 | -1.32% | |
| 35.35 | 35.79 | 34.70 | 34.98 | -1.07% | |
| 36.25 | 36.32 | 34.86 | 35.36 | -2.13% | |
| 36.44 | 37.45 | 35.96 | 36.13 | -0.66% | |
| 36.68 | 36.81 | 35.31 | 36.37 | -0.85% | |
| 35.00 | 37.65 | 34.95 | 36.68 | +4.15% | |
| 36.07 | 36.31 | 34.54 | 35.22 | -0.59% | |
| 34.26 | 36.24 | 34.12 | 35.43 | +2.13% | |
| 34.75 | 35.35 | 33.94 | 34.69 | -0.17% | |
| 34.21 | 35.55 | 34.19 | 34.75 | +2.21% | |
| 34.88 | 35.24 | 33.59 | 34.00 | +0.74% | |
| 32.25 | 34.76 | 32.25 | 33.75 | +5.30% | |
| 32.15 | 32.30 | 31.70 | 32.05 | -0.43% | |
| 33.21 | 33.25 | 32.17 | 32.19 | -2.84% | |
| 32.80 | 33.91 | 32.70 | 33.13 | +0.39% | |
| 32.86 | 33.15 | 32.49 | 33.00 | +0.46% | |
| 32.13 | 32.87 | 32.02 | 32.85 | +1.96% | |
| 33.28 | 33.40 | 31.56 | 32.22 | -3.82% | |
| 33.55 | 34.12 | 33.17 | 33.50 | +0.75% | |
| 32.97 | 33.49 | 32.48 | 33.25 | +0.88% | |
| 32.67 | 33.78 | 32.58 | 32.96 | +4.27% | |
| 31.94 | 33.10 | 31.56 | 31.61 | -0.78% | |
| 31.71 | 33.01 | 31.41 | 31.86 | +1.56% | |
| 32.24 | 32.25 | 31.13 | 31.37 | -2.52% | |
| 33.13 | 33.35 | 31.94 | 32.18 | -2.51% | |
| 32.70 | 33.32 | 32.10 | 33.01 | +0.67% | |
| 31.30 | 33.29 | 31.21 | 32.79 | +3.93% | |
| 31.00 | 32.60 | 30.93 | 31.55 | +0.99% | |
| 30.76 | 31.47 | 30.76 | 31.24 | -0.03% | |
| 30.79 | 32.71 | 30.35 | 31.25 | +1.59% | |
| 29.21 | 31.09 | 29.01 | 30.76 | +4.66% | |
| 29.35 | 29.60 | 28.70 | 29.39 | +0.93% | |
| 28.89 | 29.64 | 28.70 | 29.12 | +1.89% | |
| 28.30 | 29.43 | 28.13 | 28.58 | -0.94% | |
| 28.19 | 29.04 | 28.09 | 28.85 | +3.70% | |
| 27.86 | 28.32 | 27.63 | 27.82 | +0.40% | |
| 26.75 | 27.93 | 26.42 | 27.71 | +3.47% | |
| 26.85 | 27.08 | 26.49 | 26.78 | -0.56% | |
| 26.11 | 27.54 | 25.78 | 26.93 | +3.10% | |
| 27.21 | 28.18 | 26.08 | 26.12 | -2.86% | |
| 27.54 | 28.23 | 26.84 | 26.89 | -2.57% | |
| 27.24 | 28.26 | 27.19 | 27.60 | +0.25% | |
| 28.52 | 28.72 | 27.36 | 27.53 | -4.01% | |
| 28.27 | 29.83 | 28.14 | 28.68 | -0.80% | |
| 30.40 | 30.81 | 28.64 | 28.91 | -5.86% | |
| 31.13 | 31.97 | 30.42 | 30.71 | -0.42% | |
| 33.04 | 33.07 | 30.75 | 30.84 | -6.09% | |
| 30.91 | 33.29 | 30.43 | 32.84 | +8.67% | |
| 30.38 | 30.61 | 29.02 | 30.22 | -3.05% | |
| 32.36 | 32.80 | 30.60 | 31.17 | -3.20% | |
| 29.15 | 32.46 | 29.06 | 32.20 | +11.00% | |
| 29.18 | 30.50 | 28.86 | 29.01 | -1.69% | |
| 30.48 | 30.48 | 29.44 | 29.51 | -3.28% | |
| 30.13 | 31.10 | 30.00 | 30.51 | +1.26% | |
| 30.68 | 31.00 | 29.96 | 30.13 | -3.24% | |
| 31.70 | 33.44 | 30.81 | 31.14 | -15.15% | |
| 37.00 | 37.16 | 36.20 | 36.70 | -0.30% | |
| 37.01 | 37.55 | 36.23 | 36.81 | +1.60% | |
| 36.36 | 37.29 | 36.10 | 36.23 | +1.66% | |
| 35.21 | 35.95 | 34.69 | 35.64 | -1.22% | |
| 36.45 | 37.00 | 34.87 | 36.08 | -2.72% | |
| 37.87 | 38.05 | 36.84 | 37.09 | -1.30% | |
| 37.25 | 38.41 | 36.95 | 37.58 | +2.79% | |
| 37.11 | 37.19 | 36.03 | 36.56 | -2.66% | |
| 37.62 | 38.18 | 36.71 | 37.56 | +0.05% | |
| 37.44 | 39.55 | 37.05 | 37.54 | +3.02% | |
| 34.59 | 37.02 | 34.17 | 36.44 | +4.65% | |
| 34.85 | 35.85 | 34.57 | 34.82 | +1.60% | |
| 37.00 | 37.14 | 33.57 | 34.27 | -6.65% | |
| 36.20 | 39.22 | 36.17 | 36.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENPH chart for longer ranges.