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 $20,321.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $224.16, while $1000 invested 1 year ago would be worth $1,011.26. This corresponds to total returns of 1,932.11%, -77.58%, 1.13%, respectively, with annualized returns of 35.12%, -25.85%, 1.13%.

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
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
July 27, 2026	37.65	38.01	38.01	38.25	36.21	3.72M
July 23, 2026	39.06	38.89	38.89	39.52	37.85	4.38M
July 22, 2026	39.4	39.58	39.58	40.82	39.4	2.8M
July 21, 2026	39.67	39.94	39.94	40.82	39.1	3.43M
July 20, 2026	41.45	39.46	39.46	41.55	39.24	3.97M
July 17, 2026	40.4	41.57	41.57	42.54	39.6	4.51M
July 16, 2026	42.67	41.08	41.08	43.23	40.91	3.83M
July 15, 2026	45.1	44.05	44.05	46.59	42.44	2.3M
July 14, 2026	44.42	44.99	44.99	45.6	44	3.31M
July 13, 2026	43.8	43.06	43.06	44.04	42.25	3.02M
July 10, 2026	44.89	44.83	44.83	46.5	44.52	2.87M
July 09, 2026	44.42	44.89	44.89	46.23	44.15	4.18M
July 08, 2026	41.52	43.02	43.02	43.11	40.93	4.02M
July 07, 2026	43.36	42.99	42.99	44.7	41.33	4.95M
July 06, 2026	42.89	44.55	44.55	46.15	41.76	5.55M
July 02, 2026	46.87	43.07	43.07	47.6	42.32	6.86M
July 01, 2026	47.47	46.84	46.84	50.53	46.6	7.67M
June 30, 2026	53.66	49.24	49.24	54.1	47.14	16.57M
June 29, 2026	47.97	48.34	48.34	48.96	45.43	5.09M
June 26, 2026	46.18	47.58	47.58	48.6	46.01	7.85M
June 25, 2026	48.44	47.21	47.21	48.91	44.45	6.63M
June 24, 2026	48.38	47.82	47.82	49.83	47.15	5.74M
June 23, 2026	49.72	47.22	47.22	50.9	46.72	6.25M
June 22, 2026	52	52.41	52.41	55.17	51.6	5.92M
June 18, 2026	50.4	52.28	52.28	52.87	48.04	13.82M
June 17, 2026	50.79	47.78	47.78	51.5	47.67	6.83M
June 16, 2026	52.42	50.26	50.26	54	50.17	6.43M
June 15, 2026	56.62	52.4	52.4	56.62	50.67	6.45M
June 12, 2026	56.1	54.59	54.59	56.1	52.57	5.02M
June 11, 2026	51.74	54.93	54.93	55.06	51.02	4.57M
June 10, 2026	52.33	50.57	50.57	53.32	50.54	6.49M
June 09, 2026	57.12	53.51	53.51	57.91	48.46	13.04M
June 08, 2026	60	56.88	56.88	60	56.22	5.04M
June 05, 2026	66.55	56.07	56.07	66.61	56	10.1M
June 04, 2026	66.95	68.39	68.39	69.94	65.85	4.45M
June 03, 2026	71.3	69.02	69.02	72.8	67.74	4.83M
June 02, 2026	63.59	72.33	72.33	72.8	62.92	8.26M
June 01, 2026	65.96	63.74	63.74	66.16	61.91	8.53M
May 29, 2026	72.5	68.36	68.36	73.74	67.27	8.73M
May 28, 2026	69.73	69.5	69.5	72.47	68.18	6.71M
May 27, 2026	68.07	70.28	70.28	72.7	66.15	9.9M