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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.01$1.01600,600——
2016-12-29$0.97$0.97828,400——
2016-12-28$0.98$0.982,352,300——
2016-12-27$1.06$1.06797,900——
2016-12-23$1.13$1.131,607,200——
2016-12-22$1.23$1.23240,600——
2016-12-21$1.21$1.21362,900——
2016-12-20$1.27$1.27412,800——
2016-12-19$1.30$1.30315,600——
2016-12-16$1.24$1.24425,500——
2016-12-15$1.18$1.18453,400——
2016-12-14$1.20$1.20400,400——
2016-12-13$1.28$1.28373,300——
2016-12-12$1.25$1.25424,300——
2016-12-09$1.32$1.32315,300——
2016-12-08$1.34$1.34642,800——
2016-12-07$1.32$1.321,172,800——
2016-12-06$1.37$1.375,971,300——
2016-12-05$1.15$1.15609,200——
2016-12-02$1.14$1.14349,800——
2016-12-01$1.11$1.11385,300——
2016-11-30$1.12$1.12199,900——
2016-11-29$1.12$1.12196,300——
2016-11-28$1.13$1.13131,800——
2016-11-25$1.14$1.14156,700——
2016-11-23$1.14$1.14378,200——
2016-11-22$1.09$1.09266,100——
2016-11-21$1.08$1.08442,300——
2016-11-18$1.10$1.10215,600——
2016-11-17$1.13$1.13222,300——
2016-11-16$1.11$1.11332,100——
2016-11-15$1.05$1.05901,400——
2016-11-14$1.14$1.14458,800——
2016-11-11$1.14$1.14352,500——
2016-11-10$1.12$1.12361,500——
2016-11-09$1.11$1.11760,200——
2016-11-08$1.20$1.20615,200——
2016-11-07$1.16$1.16946,400——
2016-11-04$1.17$1.17582,100——
2016-11-03$1.20$1.20869,100——
2016-11-02$1.17$1.172,568,200——
2016-11-01$1.01$1.01595,000——
2016-10-31$1.00$1.00983,500——
2016-10-28$1.07$1.07916,800——
2016-10-27$1.09$1.09646,800——
2016-10-26$1.06$1.06804,600——
2016-10-25$1.11$1.11625,900——
2016-10-24$1.14$1.14910,000——
2016-10-21$1.16$1.16756,600——
2016-10-20$1.15$1.15609,700——
2016-10-19$1.12$1.12473,000——
2016-10-18$1.13$1.13694,500——
2016-10-17$1.15$1.15517,400——
2016-10-14$1.14$1.141,286,600——
2016-10-13$1.10$1.10294,400——
2016-10-12$1.09$1.09659,900——
2016-10-11$1.07$1.071,017,200——
2016-10-10$1.06$1.061,628,500——
2016-10-07$1.16$1.16990,900——
2016-10-06$1.21$1.21668,100——
2016-10-05$1.19$1.19654,100——
2016-10-04$1.20$1.20785,000——
2016-10-03$1.19$1.19602,000——
2016-09-30$1.18$1.18526,700——
2016-09-29$1.20$1.202,276,500——
2016-09-28$1.19$1.19843,900——
2016-09-27$1.20$1.201,147,000——
2016-09-26$1.20$1.201,774,600——
2016-09-23$1.20$1.208,098,700——
2016-09-22$1.67$1.67494,300——
2016-09-21$1.48$1.48433,400——
2016-09-20$1.40$1.40254,600——
2016-09-19$1.48$1.48308,100——
2016-09-16$1.44$1.441,083,000——
2016-09-15$1.67$1.67309,200——
2016-09-14$1.70$1.70300,900——
2016-09-13$1.75$1.75158,500——
2016-09-12$1.80$1.80193,100——
2016-09-09$1.80$1.80145,700——
2016-09-08$1.80$1.80231,500——
2016-09-07$1.82$1.82130,200——
2016-09-06$1.85$1.85245,800——
2016-09-02$1.82$1.8285,000——
2016-09-01$1.82$1.82212,400——
2016-08-31$1.82$1.82103,600——
2016-08-30$1.84$1.84167,600——
2016-08-29$1.84$1.84136,900——
2016-08-26$1.81$1.81146,400——
2016-08-25$1.84$1.84121,100——
2016-08-24$1.87$1.87179,100——
2016-08-23$1.92$1.92167,500——
2016-08-22$1.90$1.90143,000——
2016-08-19$1.95$1.95349,800——
2016-08-18$1.89$1.89243,800——
2016-08-17$1.83$1.83185,600——
2016-08-16$1.82$1.82171,000——
2016-08-15$1.89$1.89283,900——
2016-08-12$1.78$1.78254,300——
2016-08-11$1.78$1.78248,100——
2016-08-10$1.83$1.83530,400——
2016-08-09$1.98$1.98224,000——
2016-08-08$1.93$1.93403,000——
2016-08-05$1.89$1.89318,700——
2016-08-04$1.80$1.80206,100——
2016-08-03$1.79$1.79290,800——
2016-08-02$1.79$1.79231,600——
2016-08-01$1.81$1.81274,100——
2016-07-29$1.80$1.80144,200——
2016-07-28$1.80$1.80184,400——
2016-07-27$1.81$1.81186,100——
2016-07-26$1.78$1.78188,400——
2016-07-25$1.76$1.76366,900——
2016-07-22$1.85$1.85153,400——
2016-07-21$1.85$1.85266,000——
2016-07-20$1.84$1.84334,900——
2016-07-19$1.82$1.82532,900——
2016-07-18$1.89$1.89278,300——
2016-07-15$1.88$1.88391,400——
2016-07-14$1.90$1.90545,700——
2016-07-13$1.96$1.96323,900——
2016-07-12$2.05$2.05366,500——
2016-07-11$2.06$2.06612,600——
2016-07-08$1.96$1.96328,300——
2016-07-07$1.89$1.89240,600——
2016-07-06$1.89$1.89187,900——
2016-07-05$1.90$1.90287,500——
2016-07-01$1.96$1.96295,700——
2016-06-30$1.99$1.99325,800——
2016-06-29$1.89$1.89366,000——
2016-06-28$1.95$1.95272,500——
2016-06-27$1.91$1.91602,100——
2016-06-24$2.08$2.082,879,800——
2016-06-23$2.28$2.28378,400——
2016-06-22$2.13$2.13144,500——
2016-06-21$2.15$2.15268,000——
2016-06-20$2.14$2.14187,800——
2016-06-17$2.12$2.12406,800——
2016-06-16$2.01$2.01200,800——
2016-06-15$2.07$2.07255,800——
2016-06-14$2.00$2.00173,800——
2016-06-13$1.94$1.94559,400——
2016-06-10$2.03$2.03221,200——
2016-06-09$2.10$2.10157,900——
2016-06-08$2.23$2.23199,100——
2016-06-07$2.23$2.23193,300——
2016-06-06$2.29$2.29636,400——
2016-06-03$2.01$2.01294,700——
2016-06-02$2.09$2.09219,900——
2016-06-01$2.09$2.09196,500——
2016-05-31$2.09$2.09240,500——
2016-05-27$2.11$2.11241,900——
2016-05-26$2.01$2.01225,600——
2016-05-25$2.05$2.05326,200——
2016-05-24$1.94$1.94205,800——
2016-05-23$1.98$1.98354,400——
2016-05-20$1.85$1.85136,000——
2016-05-19$1.84$1.84264,000——
2016-05-18$1.85$1.85372,900——
2016-05-17$1.79$1.79275,200——
2016-05-16$1.81$1.81277,500——
2016-05-13$1.77$1.77305,700——
2016-05-12$1.80$1.80602,400——
2016-05-11$1.90$1.90285,300——
2016-05-10$1.94$1.94537,700——
2016-05-09$1.93$1.93517,200——
2016-05-06$1.92$1.921,012,100——
2016-05-05$2.08$2.08427,800——
2016-05-04$2.10$2.10925,700——
2016-05-03$2.46$2.46939,600——
2016-05-02$2.56$2.56212,000——
2016-04-29$2.51$2.51274,300——
2016-04-28$2.58$2.58148,400——
2016-04-27$2.68$2.68194,000——
2016-04-26$2.64$2.64328,200——
2016-04-25$2.50$2.50350,000——
2016-04-22$2.57$2.57179,300——
2016-04-21$2.49$2.49387,800——
2016-04-20$2.54$2.54177,400——
2016-04-19$2.53$2.53275,800——
2016-04-18$2.63$2.63184,300——
2016-04-15$2.57$2.57255,600——
2016-04-14$2.71$2.71406,900——
2016-04-13$2.56$2.56464,000——
2016-04-12$2.39$2.39317,600——
2016-04-11$2.32$2.32166,600——
2016-04-08$2.31$2.31347,200——
2016-04-07$2.45$2.45295,700——
2016-04-06$2.58$2.58388,000——
2016-04-05$2.59$2.59330,000——
2016-04-04$2.57$2.57660,900——
2016-04-01$2.39$2.39381,300——
2016-03-31$2.33$2.33498,800——
2016-03-30$2.29$2.29469,600——
2016-03-29$2.14$2.14445,400——
2016-03-28$2.13$2.13493,800——
2016-03-24$2.21$2.21551,700——
2016-03-23$2.26$2.26540,500——
2016-03-22$2.46$2.46308,100——
2016-03-21$2.54$2.54270,100——
2016-03-18$2.63$2.63530,500——
2016-03-17$2.70$2.70316,000——
2016-03-16$2.56$2.56789,800——
2016-03-15$2.67$2.67306,500——
2016-03-14$2.82$2.82340,100——
2016-03-11$2.94$2.94540,500——
2016-03-10$2.94$2.94416,600——
2016-03-09$3.11$3.11446,200——
2016-03-08$2.92$2.92694,800——
2016-03-07$3.30$3.30769,900——
2016-03-04$3.05$3.05819,000——
2016-03-03$3.33$3.331,412,500——
2016-03-02$2.61$2.61746,800——
2016-03-01$2.44$2.44758,900——
2016-02-29$2.33$2.331,366,100——
2016-02-26$1.92$1.92678,800——
2016-02-25$1.96$1.96670,800——
2016-02-24$1.98$1.981,379,900——
2016-02-23$2.35$2.35712,900——
2016-02-22$2.21$2.21309,000——
2016-02-19$2.14$2.14347,900——
2016-02-18$2.10$2.10424,100——
2016-02-17$2.24$2.24428,800——
2016-02-16$2.13$2.13518,400——
2016-02-12$1.95$1.95506,200——
2016-02-11$1.83$1.83541,700——
2016-02-10$1.90$1.90583,600——
2016-02-09$1.94$1.94638,600——
2016-02-08$2.09$2.09765,700——
2016-02-05$2.13$2.13492,200——
2016-02-04$2.31$2.31362,600——
2016-02-03$2.31$2.31439,100——
2016-02-02$2.21$2.21402,800——
2016-02-01$2.39$2.39247,800——
2016-01-29$2.43$2.43363,500——
2016-01-28$2.31$2.31417,100——
2016-01-27$2.26$2.26344,000——
2016-01-26$2.34$2.34298,100——
2016-01-25$2.31$2.31530,700——
2016-01-22$2.36$2.36578,200——
2016-01-21$2.46$2.461,016,400——
2016-01-20$2.04$2.041,019,600——
2016-01-19$2.19$2.19884,800——
2016-01-15$2.19$2.191,084,800——
2016-01-14$2.35$2.35811,600——
2016-01-13$2.50$2.50610,300——
2016-01-12$2.71$2.711,159,200——
2016-01-11$2.80$2.80908,600——
2016-01-08$2.99$2.99997,400——
2016-01-07$3.00$3.001,007,300——
2016-01-06$3.16$3.16748,800——
2016-01-05$3.35$3.351,152,600——
2016-01-04$3.49$3.49750,200——