Enphase Energy, Inc. (ENPH) NASDAQ

Currency In USD

ENPH Historical Return

If you invested $1000 in Enphase Energy, Inc. (ENPH) 10 years ago, it would be worth $28,061.4 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $181.04, while $1000 invested 1 year ago would be worth $886.64. This corresponds to total returns of 2,706.14%, -81.9%, -11.34%, respectively, with annualized returns of 39.58%, -28.94%, -11.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENPH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	32.71	31.99	31.99	32.92	31.62	3.22M
October 20, 2026	30.37	32.23	32.23	32.28	30.25	4.66M
October 19, 2026	30.88	30.63	30.63	30.94	29.79	3.39M
October 16, 2026	30.64	30.62	30.62	31.75	30.36	7.48M
October 15, 2026	28.63	30.82	30.82	30.85	28.59	5.35M
October 14, 2026	31.15	29.35	29.35	31.35	28.94	8.15M
October 13, 2026	31.04	32.03	32.03	32.35	30.8	4.76M
October 12, 2026	32.78	31.49	31.49	32.81	31.34	3.88M
October 09, 2026	33.04	32.81	32.81	33.36	31.96	3.58M
October 08, 2026	33.18	32.91	32.91	33.18	31.64	5.07M
October 07, 2026	32.53	33.5	33.5	33.51	32.49	3.39M
October 06, 2026	33.41	33.91	33.91	34.16	33	3.7M
October 05, 2026	33.23	33.45	33.45	33.56	31.98	3.73M
October 02, 2026	33.6	33.47	33.47	34.19	33.15	4.66M
October 01, 2026	32.59	32.82	32.82	33.24	31.58	5.07M
September 30, 2026	32.38	32.99	32.99	33.9	32.08	5.56M
September 29, 2026	31.25	31.83	31.83	32.01	30.54	5.62M
September 28, 2026	32.16	30.91	30.91	32.16	30.89	5.26M
September 25, 2026	33.02	32.4	32.4	33.22	32.35	4.13M
September 24, 2026	32.81	32.82	32.82	33	31.54	6.79M
September 23, 2026	34.55	33.07	33.07	34.71	32.73	5.5M
September 22, 2026	35.27	34.42	34.42	35.35	34.33	3.45M
September 21, 2026	34.64	34.76	34.76	34.99	33.56	5.3M
September 18, 2026	36.1	34.64	34.64	36.14	34.19	7.09M
September 17, 2026	36.11	36.02	36.02	36.75	35.7	3.86M
September 16, 2026	37.15	35.56	35.56	37.15	34.91	3.84M
September 15, 2026	36.91	36.72	36.72	37.24	35.88	3.04M
September 11, 2026	36.99	36.35	36.35	37.74	36.31	3.06M
September 10, 2026	35.73	36.86	36.86	38.27	34.65	4.74M
September 09, 2026	38.91	36.72	36.72	39.54	36.3	5.2M
September 08, 2026	37.69	38.83	38.83	39.23	37.11	6.42M
September 04, 2026	36.23	36.37	36.37	36.49	35.64	2.6M
September 03, 2026	35.5	36.31	36.31	36.36	34.82	3.73M
September 02, 2026	35.48	35.52	35.52	36.1	34.45	5.24M
September 01, 2026	35.66	35.54	35.54	36.08	35.15	4.17M
August 31, 2026	36.83	36.42	36.42	37.22	35.98	3.89M
August 28, 2026	39.11	37.25	37.25	39.28	36.68	4.35M
August 27, 2026	39	39.25	39.25	39.39	37.82	3.86M
August 26, 2026	37.35	38.42	38.42	39	36.82	4.08M
August 25, 2026	37.75	37.35	37.35	38.05	36.77	4.01M
August 24, 2026	38.03	37.18	37.18	38.44	37.03	4.15M
August 21, 2026	38.82	38.61	38.61	39.82	37.61	3.88M
August 20, 2026	38.76	38.36	38.36	39.29	37.91	2.64M
August 19, 2026	38.31	39.37	39.37	39.38	37.87	3.58M
August 18, 2026	37.65	37.58	37.58	38.6	37.34	3.91M
August 17, 2026	40.14	38.65	38.65	40.34	38.45	3.55M
August 14, 2026	40.92	40.48	40.48	41.65	40.13	2.41M
August 13, 2026	40.55	40.78	40.78	41.12	39.95	2.94M
August 12, 2026	43.23	40.77	40.77	43.28	40.68	2.75M
August 11, 2026	41.45	42.3	42.3	42.45	41.24	2.66M
August 10, 2026	41.94	40.92	40.92	42.09	40.62	2.76M
August 07, 2026	41.15	41.87	41.87	42.5	40.23	5.39M
August 06, 2026	38.4	39.67	39.67	40.08	37.6	3.4M
August 05, 2026	40.25	38.95	38.95	41.28	38.81	5.9M
August 04, 2026	40.2	41.77	41.77	42.37	39.26	7.44M
August 03, 2026	37.54	39.35	39.35	39.42	37.13	4.28M
July 31, 2026	38.21	37.54	37.54	38.39	36.62	5.88M
July 30, 2026	35.76	37.38	37.38	37.46	35.24	5.49M
July 29, 2026	38.89	35.07	35.07	39.6	34.96	9.43M
July 28, 2026	36.7	36.32	36.32	37.9	35.39	8.49M