NASDAQ:ENPH | Historical Stock Price | Enphase Energy, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.69$2.41$8.39$29.16$101.40$352.612012-03-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.65$3.65189,400——
2012-12-28$3.60$3.60249,200——
2012-12-27$3.51$3.51373,400——
2012-12-26$3.03$3.0364,500——
2012-12-24$3.09$3.0933,500——
2012-12-21$3.03$3.03303,500——
2012-12-20$3.15$3.15123,300——
2012-12-19$3.18$3.18187,400——
2012-12-18$3.38$3.38129,500——
2012-12-17$3.35$3.3575,100——
2012-12-14$3.22$3.22161,200——
2012-12-13$2.95$2.9557,500——
2012-12-12$3.03$3.03213,100——
2012-12-11$2.91$2.91124,000——
2012-12-10$2.54$2.5496,800——
2012-12-07$2.67$2.67106,200——
2012-12-06$2.72$2.72140,500——
2012-12-05$2.80$2.80108,400——
2012-12-04$2.88$2.8882,500——
2012-12-03$2.98$2.98175,500——
2012-11-30$2.79$2.79148,500——
2012-11-29$2.60$2.60125,200——
2012-11-28$2.58$2.58127,500——
2012-11-27$2.71$2.71101,500——
2012-11-26$2.81$2.8187,900——
2012-11-23$2.58$2.5856,400——
2012-11-21$2.73$2.73194,700——
2012-11-20$2.59$2.59256,100——
2012-11-19$2.22$2.22215,800——
2012-11-16$1.99$1.99233,700——
2012-11-15$2.00$2.00284,100——
2012-11-14$2.11$2.11273,100——
2012-11-13$2.21$2.21352,000——
2012-11-12$2.42$2.42157,400——
2012-11-09$2.65$2.65502,900——
2012-11-08$2.45$2.45576,900——
2012-11-07$3.28$3.28115,400——
2012-11-06$3.52$3.52129,900——
2012-11-05$3.43$3.4381,100——
2012-11-02$3.33$3.3347,700——
2012-11-01$3.50$3.50104,700——
2012-10-31$3.67$3.6777,900——
2012-10-26$3.51$3.5133,000——
2012-10-25$3.64$3.6442,000——
2012-10-24$3.49$3.4919,100——
2012-10-23$3.42$3.4255,300——
2012-10-22$3.51$3.5154,700——
2012-10-19$3.70$3.70163,200——
2012-10-18$3.70$3.7067,700——
2012-10-17$3.76$3.76128,800——
2012-10-16$3.62$3.62280,500——
2012-10-15$3.80$3.80166,000——
2012-10-12$3.63$3.63163,500——
2012-10-11$3.32$3.32367,800——
2012-10-10$3.15$3.15147,600——
2012-10-09$3.33$3.33206,500——
2012-10-08$3.64$3.64134,700——
2012-10-05$3.65$3.6586,700——
2012-10-04$3.85$3.8582,300——
2012-10-03$3.94$3.9493,300——
2012-10-02$3.84$3.84155,100——
2012-10-01$3.89$3.89242,800——
2012-09-28$4.14$4.14343,500——
2012-09-27$4.60$4.60303,300——
2012-09-26$4.75$4.75123,300——
2012-09-25$4.75$4.75256,100——
2012-09-24$4.88$4.8894,200——
2012-09-21$5.11$5.11118,000——
2012-09-20$5.12$5.1295,100——
2012-09-19$5.11$5.11162,800——
2012-09-18$4.97$4.9781,100——
2012-09-17$4.99$4.99118,800——
2012-09-14$5.22$5.2290,500——
2012-09-13$4.90$4.9099,800——
2012-09-12$4.84$4.8463,800——
2012-09-11$4.68$4.6850,900——
2012-09-10$4.61$4.61112,500——
2012-09-07$4.53$4.53537,400——
2012-09-06$4.98$4.98168,000——
2012-09-05$5.28$5.28208,100——
2012-09-04$4.96$4.96198,700——
2012-08-31$4.96$4.9662,900——
2012-08-30$4.90$4.90139,400——
2012-08-29$5.11$5.1191,000——
2012-08-28$5.01$5.0193,600——
2012-08-27$5.10$5.1047,900——
2012-08-24$4.94$4.9494,600——
2012-08-23$4.97$4.9753,100——
2012-08-22$5.00$5.0069,500——
2012-08-21$5.14$5.1495,700——
2012-08-20$5.23$5.2339,000——
2012-08-17$5.26$5.2696,500——
2012-08-16$5.06$5.0635,100——
2012-08-15$5.04$5.04153,500——
2012-08-14$5.17$5.17128,700——
2012-08-13$5.07$5.07145,000——
2012-08-10$5.63$5.6390,800——
2012-08-09$5.56$5.56211,200——
2012-08-08$5.07$5.07633,000——
2012-08-07$6.67$6.67194,500——
2012-08-06$6.33$6.3328,900——
2012-08-03$6.03$6.0326,900——
2012-08-02$5.78$5.7823,900——
2012-08-01$5.64$5.6430,400——
2012-07-31$5.81$5.8166,000——
2012-07-30$5.90$5.9072,100——
2012-07-27$5.84$5.8421,300——
2012-07-26$5.87$5.8796,900——
2012-07-25$5.76$5.7663,400——
2012-07-24$5.83$5.8374,100——
2012-07-23$6.21$6.2141,600——
2012-07-20$6.10$6.10144,300——
2012-07-19$5.88$5.8894,400——
2012-07-18$5.97$5.9749,200——
2012-07-17$5.65$5.6546,500——
2012-07-16$5.67$5.6752,900——
2012-07-13$6.04$6.04154,400——
2012-07-12$5.49$5.49134,600——
2012-07-11$5.74$5.74104,000——
2012-07-10$5.81$5.8181,400——
2012-07-09$6.20$6.2097,300——
2012-07-06$6.24$6.2489,900——
2012-07-05$6.19$6.1952,000——
2012-07-03$6.19$6.1956,600——
2012-07-02$6.19$6.1997,100——
2012-06-29$6.22$6.22266,700——
2012-06-28$6.29$6.29162,400——
2012-06-27$5.85$5.85152,400——
2012-06-26$5.99$5.9995,800——
2012-06-25$6.28$6.28113,500——
2012-06-22$6.61$6.61989,300——
2012-06-21$6.60$6.6075,500——
2012-06-20$6.80$6.80101,600——
2012-06-19$7.00$7.0083,100——
2012-06-18$6.95$6.95106,000——
2012-06-15$7.01$7.01153,300——
2012-06-14$7.24$7.2495,500——
2012-06-13$7.02$7.0290,500——
2012-06-12$7.08$7.0856,600——
2012-06-11$6.45$6.45124,800——
2012-06-08$6.98$6.98106,400——
2012-06-07$6.60$6.6084,600——
2012-06-06$6.69$6.69107,700——
2012-06-05$5.33$5.33204,500——
2012-06-04$4.96$4.96127,200——
2012-06-01$5.95$5.95175,000——
2012-05-31$6.90$6.9043,000——
2012-05-30$7.01$7.0169,700——
2012-05-29$7.80$7.8032,400——
2012-05-25$7.79$7.7934,500——
2012-05-24$7.85$7.8555,800——
2012-05-23$7.90$7.9030,900——
2012-05-22$7.99$7.9933,200——
2012-05-21$8.10$8.1056,600——
2012-05-18$7.99$7.9941,000——
2012-05-17$8.41$8.4143,500——
2012-05-16$8.32$8.3215,000——
2012-05-15$8.40$8.4020,800——
2012-05-14$8.22$8.2285,000——
2012-05-11$8.43$8.4340,900——
2012-05-10$8.60$8.6081,000——
2012-05-09$8.65$8.65116,900——
2012-05-08$8.48$8.4887,300——
2012-05-07$8.34$8.3487,500——
2012-05-04$8.36$8.36171,100——
2012-05-03$8.82$8.82278,900——
2012-05-02$8.00$8.0066,000——
2012-05-01$7.92$7.92362,400——
2012-04-30$7.28$7.28259,800——
2012-04-27$6.75$6.7524,000——
2012-04-26$6.86$6.8615,000——
2012-04-25$6.88$6.8821,400——
2012-04-24$6.91$6.9186,000——
2012-04-23$6.98$6.9815,600——
2012-04-20$7.02$7.0232,500——
2012-04-19$7.04$7.0423,100——
2012-04-18$7.29$7.2954,300——
2012-04-17$7.00$7.00108,600——
2012-04-16$7.16$7.1670,200——
2012-04-13$7.10$7.1092,200——
2012-04-12$7.30$7.3041,700——
2012-04-11$7.13$7.13161,900——
2012-04-10$7.07$7.07247,300——
2012-04-09$6.98$6.98123,300——
2012-04-05$7.43$7.43104,300——
2012-04-04$7.45$7.45165,100——
2012-04-03$7.64$7.64316,600——
2012-04-02$7.81$7.81495,500——
2012-03-30$7.34$7.345,048,600——