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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$175.47$175.475,626,500——
2020-12-30$172.93$172.932,474,100——
2020-12-29$170.20$170.203,147,300——
2020-12-28$175.49$175.492,698,600——
2020-12-24$181.39$181.391,062,300——
2020-12-23$180.32$180.322,535,000——
2020-12-22$177.27$177.273,493,100——
2020-12-21$170.78$170.782,741,100——
2020-12-18$164.41$164.413,563,300——
2020-12-17$163.52$163.522,818,500——
2020-12-16$163.31$163.313,213,300——
2020-12-15$160.46$160.464,004,000——
2020-12-14$145.07$145.072,215,700——
2020-12-11$139.91$139.913,083,600——
2020-12-10$131.21$131.211,310,500——
2020-12-09$127.26$127.262,184,100——
2020-12-08$134.74$134.741,528,600——
2020-12-07$129.32$129.321,308,600——
2020-12-04$130.46$130.462,413,200——
2020-12-03$127.67$127.671,850,700——
2020-12-02$127.93$127.932,490,800——
2020-12-01$128.85$128.853,347,000——
2020-11-30$136.57$136.579,315,400——
2020-11-27$140.56$140.563,654,800——
2020-11-25$139.07$139.072,773,800——
2020-11-24$136.02$136.022,705,400——
2020-11-23$134.43$134.432,604,500——
2020-11-20$129.59$129.592,984,400——
2020-11-19$128.89$128.892,219,200——
2020-11-18$124.92$124.921,920,600——
2020-11-17$125.12$125.121,861,500——
2020-11-16$119.93$119.932,173,400——
2020-11-13$116.59$116.591,731,800——
2020-11-12$117.21$117.212,059,000——
2020-11-11$120.43$120.432,935,900——
2020-11-10$109.39$109.393,169,900——
2020-11-09$117.08$117.083,378,900——
2020-11-06$122.53$122.533,382,100——
2020-11-05$120.26$120.264,929,100——
2020-11-04$106.19$106.195,388,600——
2020-11-03$104.75$104.753,503,400——
2020-11-02$103.83$103.833,316,500——
2020-10-30$98.09$98.093,046,800——
2020-10-29$102.51$102.511,968,600——
2020-10-28$102.81$102.815,804,700——
2020-10-27$98.63$98.633,572,400——
2020-10-26$103.67$103.672,958,400——
2020-10-23$103.33$103.333,367,100——
2020-10-22$103.46$103.467,404,300——
2020-10-21$101.53$101.535,484,400——
2020-10-20$116.14$116.142,895,200——
2020-10-19$114.69$114.693,303,900——
2020-10-16$110.84$110.843,850,400——
2020-10-15$110.71$110.712,383,400——
2020-10-14$108.97$108.973,036,700——
2020-10-13$106.65$106.652,872,300——
2020-10-12$104.43$104.434,176,600——
2020-10-09$109.18$109.182,955,300——
2020-10-08$105.50$105.506,016,600——
2020-10-07$107.82$107.824,977,900——
2020-10-06$98.57$98.575,770,000——
2020-10-05$98.05$98.054,212,200——
2020-10-02$90.43$90.434,115,800——
2020-10-01$89.51$89.514,046,300——
2020-09-30$82.59$82.593,352,600——
2020-09-29$80.80$80.804,215,100——
2020-09-28$78.14$78.143,455,600——
2020-09-25$73.62$73.622,386,800——
2020-09-24$69.41$69.412,064,700——
2020-09-23$70.27$70.272,796,900——
2020-09-22$72.23$72.233,109,300——
2020-09-21$70.72$70.723,082,400——
2020-09-18$68.27$68.2712,892,600——
2020-09-17$66.87$66.873,318,700——
2020-09-16$72.83$72.832,966,300——
2020-09-15$72.16$72.162,868,200——
2020-09-14$69.49$69.492,548,000——
2020-09-11$65.10$65.102,584,800——
2020-09-10$66.10$66.102,787,000——
2020-09-09$67.71$67.713,435,500——
2020-09-08$65.05$65.053,879,300——
2020-09-04$66.16$66.165,516,400——
2020-09-03$67.80$67.805,850,700——
2020-09-02$77.02$77.022,607,900——
2020-09-01$78.71$78.712,159,900——
2020-08-31$77.23$77.232,767,300——
2020-08-28$76.04$76.043,301,400——
2020-08-27$73.44$73.444,370,700——
2020-08-26$75.24$75.241,838,800——
2020-08-25$75.93$75.932,282,600——
2020-08-24$73.36$73.361,472,400——
2020-08-21$73.14$73.141,560,000——
2020-08-20$73.09$73.091,876,200——
2020-08-19$75.49$75.491,935,900——
2020-08-18$75.16$75.162,052,600——
2020-08-17$75.06$75.062,016,400——
2020-08-14$73.16$73.162,367,000——
2020-08-13$74.88$74.883,322,100——
2020-08-12$71.19$71.192,644,500——
2020-08-11$67.30$67.303,495,200——
2020-08-10$71.84$71.845,581,300——
2020-08-07$72.84$72.843,723,200——
2020-08-06$71.37$71.375,019,900——
2020-08-05$74.99$74.998,597,000——
2020-08-04$68.95$68.959,014,900——
2020-08-03$61.21$61.213,000,200——
2020-07-31$60.36$60.362,454,400——
2020-07-30$59.14$59.141,399,100——
2020-07-29$59.12$59.123,079,800——
2020-07-28$57.23$57.233,648,500——
2020-07-27$62.22$62.223,498,100——
2020-07-24$59.65$59.653,511,200——
2020-07-23$61.67$61.673,993,900——
2020-07-22$62.08$62.082,719,500——
2020-07-21$61.10$61.104,300,300——
2020-07-20$63.54$63.543,631,800——
2020-07-17$59.31$59.313,150,100——
2020-07-16$57.74$57.742,990,200——
2020-07-15$57.95$57.953,938,400——
2020-07-14$55.88$55.884,188,400——
2020-07-13$52.32$52.324,159,800——
2020-07-10$55.43$55.432,357,700——
2020-07-09$55.79$55.793,176,700——
2020-07-08$54.93$54.934,305,800——
2020-07-07$50.64$50.642,376,100——
2020-07-06$50.16$50.163,395,100——
2020-07-02$48.86$48.863,812,500——
2020-07-01$49.06$49.063,227,600——
2020-06-30$47.57$47.572,940,200——
2020-06-29$47.45$47.453,467,500——
2020-06-26$45.30$45.3013,892,900——
2020-06-25$45.80$45.806,620,500——
2020-06-24$46.68$46.686,945,000——
2020-06-23$45.49$45.493,879,100——
2020-06-22$45.56$45.565,867,600——
2020-06-19$46.72$46.7216,133,800——
2020-06-18$45.72$45.7230,687,900——
2020-06-17$39.04$39.0455,172,900——
2020-06-16$52.76$52.768,649,600——
2020-06-15$50.45$50.455,153,200——
2020-06-12$48.63$48.634,586,800——
2020-06-11$47.66$47.666,067,400——
2020-06-10$49.35$49.3510,607,700——
2020-06-09$51.58$51.583,147,900——
2020-06-08$52.90$52.903,501,200——
2020-06-05$54.59$54.595,897,600——
2020-06-04$51.64$51.645,493,400——
2020-06-03$53.32$53.326,436,100——
2020-06-02$56.95$56.954,196,200——
2020-06-01$59.68$59.683,487,100——
2020-05-29$58.19$58.193,776,300——
2020-05-28$55.80$55.804,159,300——
2020-05-27$57.86$57.865,874,400——
2020-05-26$58.43$58.435,301,300——
2020-05-22$56.42$56.426,710,500——
2020-05-21$59.93$59.938,424,900——
2020-05-20$64.17$64.178,025,500——
2020-05-19$67.04$67.046,944,600——
2020-05-18$64.42$64.426,479,800——
2020-05-15$58.38$58.384,691,500——
2020-05-14$56.98$56.984,913,900——
2020-05-13$57.47$57.477,477,800——
2020-05-12$59.27$59.277,032,000——
2020-05-11$59.58$59.584,851,300——
2020-05-08$57.28$57.284,513,700——
2020-05-07$54.49$54.498,119,600——
2020-05-06$52.68$52.6811,216,000——
2020-05-05$44.37$44.375,430,100——
2020-05-04$43.98$43.983,294,500——
2020-05-01$43.25$43.256,139,700——
2020-04-30$46.83$46.8318,043,400——
2020-04-29$48.99$48.999,245,100——
2020-04-28$43.00$43.0011,042,300——
2020-04-27$37.21$37.215,050,800——
2020-04-24$37.73$37.733,768,400——
2020-04-23$39.48$39.483,512,900——
2020-04-22$38.24$38.242,794,800——
2020-04-21$35.51$35.516,950,500——
2020-04-20$39.01$39.013,472,100——
2020-04-17$38.96$38.964,873,300——
2020-04-16$38.79$38.794,339,000——
2020-04-15$39.61$39.613,543,100——
2020-04-14$41.40$41.404,678,900——
2020-04-13$37.78$37.783,081,400——
2020-04-09$38.06$38.066,161,800——
2020-04-08$37.93$37.936,193,900——
2020-04-07$35.04$35.044,847,000——
2020-04-06$34.05$34.054,792,800——
2020-04-03$28.69$28.693,557,900——
2020-04-02$29.92$29.923,610,600——
2020-04-01$29.77$29.773,839,400——
2020-03-31$32.29$32.294,890,800——
2020-03-30$32.00$32.003,892,400——
2020-03-27$32.38$32.385,179,200——
2020-03-26$36.13$36.136,265,700——
2020-03-25$36.81$36.819,277,000——
2020-03-24$34.34$34.347,685,500——
2020-03-23$27.51$27.515,999,200——
2020-03-20$26.00$26.009,510,700——
2020-03-19$26.25$26.257,231,500——
2020-03-18$23.99$23.998,524,800——
2020-03-17$29.28$29.286,855,200——
2020-03-16$27.45$27.458,283,600——
2020-03-13$32.86$32.867,449,700——
2020-03-12$33.02$33.029,793,500——
2020-03-11$41.73$41.735,504,300——
2020-03-10$45.59$45.595,291,600——
2020-03-09$43.38$43.387,804,100——
2020-03-06$53.05$53.056,601,300——
2020-03-05$56.69$56.698,225,300——
2020-03-04$53.47$53.476,578,800——
2020-03-03$52.37$52.376,930,800——
2020-03-02$51.40$51.407,152,600——
2020-02-28$48.97$48.977,388,200——
2020-02-27$48.76$48.769,360,200——
2020-02-26$51.87$51.878,123,900——
2020-02-25$50.90$50.9011,328,800——
2020-02-24$55.26$55.269,342,100——
2020-02-21$59.09$59.097,605,600——
2020-02-20$58.74$58.7421,837,400——
2020-02-19$57.22$57.2235,435,600——
2020-02-18$40.17$40.177,277,700——
2020-02-14$41.09$41.094,912,500——
2020-02-13$41.34$41.346,964,100——
2020-02-12$41.50$41.505,716,200——
2020-02-11$39.66$39.665,554,200——
2020-02-10$38.61$38.614,552,900——
2020-02-07$38.05$38.054,405,000——
2020-02-06$38.39$38.395,825,400——
2020-02-05$36.91$36.916,721,800——
2020-02-04$36.90$36.909,833,900——
2020-02-03$32.92$32.925,511,300——
2020-01-31$31.52$31.525,097,900——
2020-01-30$33.49$33.494,293,700——
2020-01-29$32.56$32.564,337,500——
2020-01-28$32.24$32.244,240,600——
2020-01-27$29.95$29.956,828,800——
2020-01-24$32.70$32.705,103,200——
2020-01-23$32.07$32.072,683,900——
2020-01-22$31.62$31.623,614,200——
2020-01-21$31.26$31.263,336,500——
2020-01-17$31.50$31.503,807,300——
2020-01-16$30.83$30.833,211,500——
2020-01-15$30.16$30.164,242,300——
2020-01-14$30.20$30.206,406,600——
2020-01-13$30.79$30.7912,390,300——
2020-01-10$30.67$30.675,649,800——
2020-01-09$31.59$31.596,544,400——
2020-01-08$31.00$31.005,446,100——
2020-01-07$29.99$29.995,363,100——
2020-01-06$29.66$29.664,628,800——
2020-01-03$29.29$29.294,811,000——
2020-01-02$29.34$29.347,775,400——