Enphase Energy, Inc.
ENPHNASDAQEnergy● Active
$56.07
$-12.32(-18.01%)
Market Cap$7.4B
P/E Ratio—
52W High$73.74
52W Low$25.78
Enphase Energy, Inc.（ENPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
enph · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$339.92
Dec 5, 2022
-83.5% from here
5-Year Low5Y
$25.78
Nov 21, 2025
+117.5% from low
IPO Priceadj.
$7.34
Mar 30, 2012
+663.9% since IPO
1 Year Ago
$43.26
Jun 9, 2025
+29.6% in 1Y
5 Years Ago
$139.15
Jun 8, 2021
-59.7% in 5Y
10 Years Ago
$2.23
Jun 8, 2016
+2.4K% in 10Y
Historical Price Data · ENPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $66.55 | $66.61 | $56.00 | $56.07 | $56.07 | 10.4M | -15.75% |
| Jun 4, 2026 | $66.95 | $69.94 | $65.85 | $68.39 | $68.39 | 4.5M | +2.15% |
| Jun 3, 2026 | $71.29 | $72.80 | $67.74 | $69.02 | $69.02 | 4.9M | -3.18% |
| Jun 2, 2026 | $63.59 | $72.80 | $62.92 | $72.33 | $72.33 | 8.4M | +13.74% |
| Jun 1, 2026 | $65.96 | $66.16 | $61.91 | $63.74 | $63.74 | 8.7M | -3.37% |
| May 29, 2026 | $72.50 | $73.74 | $67.27 | $68.36 | $68.36 | 9.0M | -5.71% |
| May 28, 2026 | $69.73 | $72.47 | $68.18 | $69.50 | $69.50 | 6.7M | -0.33% |
| May 27, 2026 | $68.07 | $72.70 | $66.15 | $70.28 | $70.28 | 11.3M | +3.25% |
| May 26, 2026 | $66.54 | $68.90 | $63.67 | $66.90 | $66.90 | 11.7M | +0.54% |
| May 22, 2026 | $62.39 | $64.94 | $60.26 | $64.03 | $64.03 | 11.0M | +2.63% |
| May 21, 2026 | $52.87 | $63.28 | $52.86 | $62.34 | $62.34 | 18.3M | +17.91% |
| May 20, 2026 | $47.92 | $53.72 | $46.40 | $53.15 | $53.15 | 11.3M | +10.91% |
| May 19, 2026 | $48.65 | $49.35 | $44.92 | $46.76 | $46.76 | 8.5M | -3.88% |
| May 18, 2026 | $52.40 | $52.84 | $48.09 | $49.69 | $49.69 | 12.0M | -5.17% |
| May 15, 2026 | $46.46 | $53.89 | $45.49 | $52.89 | $52.89 | 20.3M | +13.84% |
| May 14, 2026 | $41.81 | $49.41 | $40.00 | $48.01 | $48.01 | 16.4M | +14.83% |
| May 13, 2026 | $38.50 | $42.90 | $37.65 | $42.00 | $42.00 | 11.5M | +9.09% |
| May 12, 2026 | $37.16 | $37.75 | $35.63 | $37.48 | $37.48 | 5.0M | +0.86% |
| May 11, 2026 | $36.58 | $39.41 | $36.54 | $37.65 | $37.65 | 6.5M | +2.93% |
| May 8, 2026 | $35.89 | $37.06 | $35.21 | $36.45 | $36.45 | 3.7M | +1.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ENPH
Jan 1 → Dec 31 · 6 years2026+73.9%$32.25 → $56.07
+73.9%
2025-54.3%$70.19 → $32.05
-54.3%
2024-47.4%$130.66 → $68.68
-47.4%
2023-50.9%$269.17 → $132.14
-50.9%
2022+43.0%$185.23 → $264.96
+43.0%
2021+30.7%$139.95 → $182.94
+30.7%
Best Year2026 · +73.9%
Worst Year2025 · -54.3%
Positive Years3 / 6
Avg Annual Return-0.8%
6Y Total Return-59.9%
6Y CAGR~-14.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in ENPH?
If you invested $1,000 in ENPH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$25,143
Total Return+2414.3%
CAGR~+38.1% / yr
Profit+$24,143
Based on Jun 8, 2016 · $2.23Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Enphase Energy, Inc.（ENPH）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $56.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ENPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ENPH 历史股价FMP 日线复权 OHLCV