Nasdaq · ENPH · stock
Enphase Energy, Inc. (ENPH) stock price history
Every Nasdaq trading session of Enphase Energy, Inc. from Mar 30, 2012 to Sep 28, 2026: 3,644 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENPH adjusted close, 2012 to 2026
- $336.00
- All time high, 2022
- $73.74
- 52 week high, $25.78 low
- 3,644
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ENPH key facts
- Enphase Energy, Inc. (ENPH) closed at $30.91 on Sep 28, 2026 on Nasdaq.
- ENPH's all time high close is $336.00, set on Dec 2, 2022; its all time low close is $0.7000 on May 18, 2017.
- ENPH's 52 week range is $25.78 to $73.74.
- ENPH returned -15.3% over the year to Sep 28, 2026 and -79.5% over five years.
- Over ten years ENPH returned +2,497%, +38.5% a year compounded.
- ENPH's deepest drawdown was -96.0% from Sep 17, 2014 to May 18, 2017.
- DataCedar holds 3,644 daily sessions of ENPH history from Mar 30, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ENPH price chart, 2012 to 2026
ENPH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.0% |
| 3 months | -35.0% |
| 6 months | -18.3% |
| Year to date | -4.0% |
| 1 year | -15.3% |
| 3 years | -74.2% |
| 5 years | -79.5% |
| 10 years | +2,497% |
| Since Mar 30, 2012 | +321.1% |
| Compound annual growth, 14.5 years | +10.4% |
ENPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $336.00 on Dec 2, 2022
- All time low close
- $0.7000 on May 18, 2017
- 52 week high
- $73.74 on May 29, 2026
- 52 week low
- $25.78 on Nov 21, 2025
- Deepest drawdown
- -96.0% from Sep 17, 2014 to May 18, 2017, recovered Jun 13, 2019
- Best single session
- +42.4% on Feb 19, 2020
- Worst single session
- -37.4% on Nov 4, 2015
- Volatility, 1 year annualised
- 79.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2012
- 4.2×
- Best calendar year
- 2020, +572%
- Worst calendar year
- 2015, -75%
ENPH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 30, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.25 | $73.74 | $29.90 | $30.91 | -3.6% | 1.2B | 185 |
| 2025 | $70.19 | $76.90 | $25.78 | $32.05 | -53.3% | 1.7B | 250 |
| 2024 | $130.66 | $141.63 | $58.33 | $68.68 | -48.0% | 1B | 252 |
| 2023 | $269.17 | $271.72 | $73.49 | $132.14 | -50.1% | 1.1B | 250 |
| 2022 | $185.23 | $339.92 | $113.40 | $264.96 | +44.8% | 840.2M | 251 |
| 2021 | $178.70 | $282.46 | $108.88 | $182.94 | +4.3% | 716.9M | 252 |
| 2020 | $26.37 | $189.41 | $21.49 | $175.47 | +571.5% | 1.3B | 253 |
| 2019 | $4.63 | $35.42 | $4.61 | $26.13 | +452.4% | 991.3M | 252 |
| 2018 | $2.39 | $7.60 | $1.83 | $4.73 | +96.3% | 607.5M | 251 |
| 2017 | $1.02 | $3.45 | $0.6500 | $2.41 | +138.6% | 221.8M | 251 |
| 2016 | $3.43 | $3.73 | $0.9500 | $1.01 | -71.2% | 141.3M | 252 |
| 2015 | $14.30 | $15.25 | $1.63 | $3.51 | -75.4% | 243.9M | 252 |
| 2014 | $6.36 | $17.97 | $6.26 | $14.29 | +125.4% | 140.1M | 252 |
| 2013 | $3.87 | $10.00 | $3.50 | $6.34 | +73.7% | 82M | 252 |
| 2012 | $7.50 | $9.57 | $1.92 | $3.65 | n/a | 30.3M | 189 |
ENPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.91 | -15.1% |
| August 2026 | $36.42 | -3.0% |
| July 2026 | $37.54 | -23.8% |
| June 2026 | $49.24 | -28.0% |
| May 2026 | $68.36 | +107.4% |
| April 2026 | $32.96 | -12.8% |
| March 2026 | $37.81 | -10.6% |
| February 2026 | $42.27 | +14.3% |
| January 2026 | $36.98 | +15.4% |
| December 2025 | $32.05 | +11.1% |
| November 2025 | $28.85 | -5.4% |
| October 2025 | $30.51 | -13.8% |
About the ENPH data
Daily bars. 3,644 sessions from Mar 30, 2012 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ENPH share price history
