Enphase Energy Stock Price History
| ENPH Stock | USD 31.43 0.93 2.87% |
Below is the normalized historical share price chart for Enphase Energy extending back to March 30, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Enphase Energy stands at 31.43, as last reported on the 1st of August, with the highest price reaching 32.93 and the lowest price hitting 31.13 during the day.
If you're considering investing in Enphase Stock, it is important to understand the factors that can impact its price. Enphase Energy secures Sharpe Ratio (or Efficiency) of -0.0626, which denotes the company had a -0.0626 % return per unit of risk over the last 3 months. Enphase Energy exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Enphase Energy's Variance of 33.87, standard deviation of 5.82, and Mean Deviation of 3.76 to check the risk estimate we provide. As of now, Enphase Energy's Stock Based Compensation is increasing as compared to previous years. The Enphase Energy's current Stock Based Compensation To Revenue is estimated to increase to 0.17, while Common Stock Shares Outstanding is projected to decrease to under 82.8 M. . As of now, Enphase Energy's Price To Book Ratio is increasing as compared to previous years. The Enphase Energy's current Price Cash Flow Ratio is estimated to increase to 18.98, while Price To Sales Ratio is projected to decrease to 4.46. Enphase Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 30th of March 2012 | 200 Day MA 58.7543 | 50 Day MA 40.299 | Beta 1.666 |
Sharpe Ratio = -0.0626
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ENPH |
Estimated Market Risk
| 5.94 actual daily | 53 53% of assets are less volatile |
Expected Return
| -0.37 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Enphase Energy is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Enphase Energy by adding Enphase Energy to a well-diversified portfolio.
Price Book 4.959 | Enterprise Value Ebitda 13.5917 | Price Sales 2.8534 | Shares Float 126.5 M | Wall Street Target Price 42.8015 |
Enphase Energy Stock Price History Chart
There are several ways to analyze Enphase Stock price data. The simplest method is using a basic Enphase candlestick price chart, which shows Enphase Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 9, 2025 | 50.78 |
| Lowest Price | August 1, 2025 | 31.43 |
Enphase Energy August 1, 2025 Stock Price Synopsis
Various analyses of Enphase Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Enphase Stock. It can be used to describe the percentage change in the price of Enphase Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Enphase Stock.| Enphase Energy Price Action Indicator | (1.06) | |
| Enphase Energy Price Daily Balance Of Power | (0.52) | |
| Enphase Energy Price Rate Of Daily Change | 0.97 | |
| Enphase Energy Accumulation Distribution | 415,047 |
Enphase Energy August 1, 2025 Stock Price Analysis
Enphase Stock Price History Data
The price series of Enphase Energy for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 18.42 with a coefficient of variation of 10.75. Under current investment horizon, the daily prices are spread out with arithmetic mean of 41.92. The median price for the last 90 days is 41.98.| Open | High | Low | Close | Volume | ||
08/01/2025 | 32.45 | 32.93 | 31.13 | 31.43 | 7,593,048 | |
07/31/2025 | 33.10 | 33.32 | 31.98 | 32.36 | 7,537,810 | |
| 07/30/2025 | 33.41 | 34.30 | 32.86 | 33.40 | 7,737,668 | |
| 07/29/2025 | 34.84 | 34.92 | 33.42 | 33.48 | 7,012,627 | |
| 07/28/2025 | 35.79 | 35.95 | 34.52 | 34.95 | 6,570,949 | |
| 07/25/2025 | 35.66 | 35.82 | 34.96 | 35.41 | 9,321,595 | |
| 07/24/2025 | 36.65 | 37.27 | 35.03 | 35.52 | 10,703,850 | |
| 07/23/2025 | 40.03 | 40.30 | 35.90 | 36.48 | 28,565,765 | |
07/22/2025 | 40.17 | 43.25 | 39.97 | 42.50 | 18,031,039 | |
| 07/21/2025 | 39.83 | 40.88 | 39.13 | 39.66 | 8,701,126 | |
07/18/2025 | 39.09 | 39.89 | 38.66 | 39.58 | 6,579,754 | |
07/17/2025 | 39.17 | 39.88 | 38.56 | 38.74 | 6,678,334 | |
| 07/16/2025 | 40.58 | 40.67 | 38.82 | 39.03 | 6,633,178 | |
07/15/2025 | 41.10 | 42.37 | 39.76 | 40.25 | 7,462,132 | |
07/14/2025 | 41.99 | 43.24 | 41.46 | 41.98 | 5,652,462 | |
07/11/2025 | 42.55 | 42.88 | 41.09 | 41.86 | 4,969,799 | |
| 07/10/2025 | 42.93 | 43.65 | 42.46 | 42.97 | 4,878,061 | |
07/09/2025 | 39.79 | 43.34 | 39.76 | 42.85 | 10,307,776 | |
07/08/2025 | 40.42 | 41.61 | 39.21 | 40.94 | 9,627,895 | |
07/07/2025 | 41.85 | 42.77 | 40.95 | 42.46 | 5,959,492 | |
07/03/2025 | 41.56 | 43.89 | 41.52 | 42.57 | 7,032,143 | |
07/02/2025 | 40.90 | 42.59 | 40.75 | 40.97 | 6,684,869 | |
07/01/2025 | 39.81 | 42.85 | 38.56 | 40.91 | 12,436,150 | |
06/30/2025 | 39.91 | 40.77 | 38.36 | 39.65 | 11,498,436 | |
06/27/2025 | 42.48 | 42.88 | 39.38 | 40.88 | 12,189,203 | |
06/26/2025 | 40.50 | 43.27 | 40.00 | 43.00 | 15,876,780 | |
06/25/2025 | 38.30 | 38.76 | 36.60 | 38.11 | 9,839,478 | |
06/24/2025 | 34.76 | 38.56 | 34.35 | 38.38 | 11,605,440 | |
06/23/2025 | 35.84 | 36.21 | 34.46 | 34.56 | 8,075,248 | |
06/20/2025 | 36.45 | 37.39 | 35.69 | 35.85 | 13,064,894 | |
06/18/2025 | 34.82 | 36.74 | 34.72 | 36.38 | 14,579,500 | |
06/17/2025 | 36.13 | 36.31 | 33.01 | 34.92 | 34,593,879 | |
06/16/2025 | 46.50 | 46.62 | 44.36 | 45.93 | 6,310,818 | |
06/13/2025 | 44.34 | 46.94 | 44.10 | 45.60 | 6,453,830 | |
06/12/2025 | 45.55 | 45.84 | 44.02 | 44.70 | 3,755,722 | |
06/11/2025 | 45.67 | 46.24 | 45.03 | 45.28 | 3,955,438 | |
| 06/10/2025 | 44.84 | 46.40 | 43.95 | 45.08 | 6,136,110 | |
06/09/2025 | 41.75 | 44.40 | 41.52 | 43.26 | 6,755,036 | |
| 06/06/2025 | 41.68 | 41.96 | 41.01 | 41.18 | 6,994,651 | |
06/05/2025 | 43.13 | 43.17 | 41.06 | 41.30 | 7,288,149 | |
06/04/2025 | 44.07 | 44.14 | 42.80 | 43.16 | 4,165,523 | |
06/03/2025 | 40.88 | 43.86 | 40.39 | 43.75 | 6,098,286 | |
06/02/2025 | 41.39 | 41.72 | 40.34 | 41.32 | 5,033,323 | |
05/30/2025 | 38.99 | 41.81 | 38.15 | 41.39 | 9,512,805 | |
05/29/2025 | 39.46 | 39.90 | 38.60 | 39.24 | 6,358,287 | |
05/28/2025 | 40.09 | 40.12 | 38.94 | 38.96 | 4,880,720 | |
05/27/2025 | 40.15 | 40.80 | 39.50 | 40.22 | 6,166,119 | |
05/23/2025 | 37.77 | 39.98 | 37.60 | 39.64 | 10,161,027 | |
05/22/2025 | 37.80 | 40.50 | 37.59 | 38.01 | 30,803,199 | |
05/21/2025 | 48.35 | 48.48 | 46.94 | 47.29 | 5,736,494 | |
05/20/2025 | 48.78 | 50.53 | 48.67 | 49.04 | 4,362,397 | |
05/19/2025 | 48.87 | 49.30 | 47.75 | 48.78 | 5,501,788 | |
05/16/2025 | 49.95 | 51.88 | 49.10 | 50.40 | 5,817,535 | |
05/15/2025 | 47.33 | 50.29 | 46.57 | 49.73 | 6,505,196 | |
05/14/2025 | 45.60 | 48.73 | 45.49 | 48.27 | 8,374,661 | |
05/13/2025 | 45.27 | 47.19 | 43.93 | 45.63 | 18,283,301 | |
05/12/2025 | 54.17 | 54.43 | 47.24 | 47.94 | 14,879,520 | |
05/09/2025 | 49.29 | 51.18 | 48.83 | 50.78 | 6,578,328 | |
05/08/2025 | 43.96 | 50.48 | 43.77 | 49.05 | 10,300,626 | |
05/07/2025 | 43.56 | 44.32 | 43.09 | 43.73 | 4,682,562 | |
05/06/2025 | 44.77 | 45.98 | 43.78 | 43.87 | 5,867,343 |
About Enphase Energy Stock history
Enphase Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Enphase is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Enphase Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Enphase Energy stock prices may prove useful in developing a viable investing in Enphase Energy
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 140 M | 82.8 M | |
| Net Income Applicable To Common Shares | 457 M | 479.8 M |
Enphase Energy Quarterly Net Working Capital |
|
Enphase Energy Stock Technical Analysis
Enphase Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Headlines Timeline Now
Headlines TimelineStay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
| All Next | Launch Module |
Enphase Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Enphase Energy's price direction in advance. Along with the technical and fundamental analysis of Enphase Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Enphase to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.55) | |||
| Total Risk Alpha | (1.38) | |||
| Treynor Ratio | (0.29) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Enphase Stock analysis
When running Enphase Energy's price analysis, check to measure Enphase Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Enphase Energy is operating at the current time. Most of Enphase Energy's value examination focuses on studying past and present price action to predict the probability of Enphase Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Enphase Energy's price. Additionally, you may evaluate how the addition of Enphase Energy to your portfolios can decrease your overall portfolio volatility.
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Equity Forecasting Use basic forecasting models to generate price predictions and determine price momentum | |
| Volatility Analysis Get historical volatility and risk analysis based on latest market data | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Stocks Directory Find actively traded stocks across global markets | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |