Enlight Renewable Energy Ltd ENLT
NASDAQ · United States · Utilities
$65.26-4.15 (-5.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65.34 | -5.86% | $64.80 | $65.76 | $64.37 | 109.05K |
| 2026-09-30 | $69.41 | -0.74% | $70.08 | $70.08 | $69.12 | 84.20K |
| 2026-09-29 | $69.93 | +1.72% | $68.75 | $69.97 | $68.40 | 214.70K |
| 2026-09-28 | $68.75 | -1.04% | $68.82 | $69.50 | $68.00 | 191.20K |
| 2026-09-25 | $69.47 | +0.87% | $69.40 | $70.36 | $69.11 | 137.50K |
| 2026-09-24 | $68.87 | -5.02% | $68.70 | $69.34 | $68.20 | 216.80K |
| 2026-09-23 | $72.51 | -1.39% | $75.35 | $75.45 | $72.08 | 106.10K |
| 2026-09-22 | $73.53 | -2.42% | $73.88 | $74.25 | $73.26 | 143.70K |
| 2026-09-21 | $75.35 | +0.47% | $74.34 | $76.34 | $73.64 | 293.20K |
| 2026-09-18 | $75.00 | +0.31% | $74.95 | $75.60 | $73.64 | 532.10K |
| 2026-09-17 | $74.77 | +4.44% | $75.38 | $76.00 | $74.55 | 192.80K |
| 2026-09-16 | $71.59 | +2.93% | $72.37 | $72.97 | $70.94 | 293.80K |
| 2026-09-15 | $69.55 | -4.90% | $70.86 | $70.93 | $69.00 | 196.40K |
| 2026-09-14 | $73.13 | -1.47% | $72.58 | $73.96 | $72.25 | 245.20K |
| 2026-09-11 | $74.22 | +0.34% | $74.78 | $74.81 | $73.85 | 60.70K |
| 2026-09-10 | $73.97 | -2.89% | $74.14 | $74.74 | $73.46 | 126.80K |
| 2026-09-09 | $76.17 | -1.73% | $77.19 | $77.70 | $75.86 | 234.50K |
| 2026-09-08 | $77.51 | -1.79% | $77.23 | $78.71 | $76.55 | 202.30K |
| 2026-09-04 | $78.92 | +1.88% | $78.03 | $79.35 | $77.98 | 110.20K |
| 2026-09-03 | $77.46 | +1.28% | $76.32 | $77.81 | $76.12 | 99.50K |
| 2026-09-02 | $76.48 | +2.07% | $76.50 | $76.75 | $75.50 | 117.30K |
| 2026-09-01 | $74.93 | -4.10% | $76.15 | $76.61 | $74.52 | 240.60K |
| 2026-08-31 | $78.14 | +0.77% | $77.04 | $78.54 | $76.80 | 171.60K |
| 2026-08-28 | $77.54 | -3.76% | $79.40 | $80.20 | $77.34 | 131.60K |
| 2026-08-27 | $80.57 | +2.32% | $80.98 | $81.35 | $79.61 | 117.80K |
| 2026-08-26 | $78.74 | -2.39% | $78.70 | $79.07 | $78.17 | 150.60K |
| 2026-08-25 | $80.67 | +3.91% | $80.59 | $81.79 | $80.32 | 222.20K |
| 2026-08-24 | $77.64 | -2.86% | $79.88 | $80.07 | $77.05 | 246.50K |
| 2026-08-21 | $79.92 | +0.41% | $80.22 | $81.19 | $79.06 | 122.10K |
| 2026-08-20 | $79.59 | -1.23% | $80.83 | $81.83 | $79.25 | 130.40K |
| 2026-08-19 | $80.58 | -3.42% | $82.60 | $82.84 | $79.88 | 214.60K |
| 2026-08-18 | $83.43 | -0.13% | $83.54 | $84.11 | $82.84 | 127.40K |
| 2026-08-17 | $83.54 | -2.22% | $84.59 | $84.94 | $83.05 | 178.20K |
| 2026-08-14 | $85.44 | -0.65% | $86.00 | $87.11 | $85.01 | 71.50K |
| 2026-08-13 | $86.00 | +1.16% | $86.74 | $86.95 | $85.64 | 100.70K |
| 2026-08-12 | $85.01 | +2.87% | $85.12 | $86.84 | $84.56 | 253.50K |
| 2026-08-11 | $82.64 | +2.05% | $82.98 | $84.05 | $82.22 | 95.90K |
| 2026-08-10 | $80.98 | -4.53% | $83.09 | $83.09 | $80.98 | 166.80K |
| 2026-08-07 | $84.82 | +0.51% | $84.34 | $85.50 | $82.66 | 93.40K |
| 2026-08-06 | $84.39 | +2.43% | $82.76 | $85.70 | $82.25 | 231.30K |
| 2026-08-05 | $82.39 | -9.00% | $87.85 | $87.85 | $82.22 | 498.70K |
| 2026-08-04 | $90.54 | +9.48% | $90.37 | $91.89 | $87.69 | 431.90K |
| 2026-08-03 | $82.70 | -2.08% | $83.00 | $83.72 | $81.88 | 260.80K |
| 2026-07-31 | $84.46 | -1.54% | $86.62 | $86.90 | $82.82 | 120.10K |
| 2026-07-30 | $85.78 | +5.88% | $83.80 | $86.80 | $83.80 | 245.20K |
| 2026-07-29 | $81.02 | -6.69% | $84.39 | $84.78 | $80.15 | 217.40K |
| 2026-07-28 | $86.83 | -4.93% | $88.89 | $89.16 | $86.12 | 268.60K |
| 2026-07-27 | $91.33 | +4.98% | $91.22 | $93.19 | $89.11 | 263.80K |
| 2026-07-24 | $87.00 | -3.55% | $89.81 | $89.82 | $86.06 | 115.60K |
| 2026-07-23 | $90.20 | -1.53% | $89.17 | $90.98 | $88.44 | 115.80K |
| 2026-07-22 | $91.60 | +2.33% | $91.30 | $92.80 | $91.30 | 104.60K |
| 2026-07-21 | $89.51 | +1.03% | $89.82 | $90.24 | $87.34 | 122.80K |
| 2026-07-20 | $88.60 | -2.43% | $92.09 | $92.34 | $88.25 | 178.70K |
| 2026-07-17 | $90.81 | +1.99% | $89.84 | $92.50 | $88.12 | 114.30K |
| 2026-07-16 | $89.04 | -1.90% | $92.84 | $93.17 | $88.36 | 223.40K |
| 2026-07-15 | $90.76 | +0.57% | $91.13 | $92.30 | $88.17 | 168.70K |
| 2026-07-14 | $90.25 | +8.81% | $90.03 | $90.82 | $88.39 | 304.20K |
| 2026-07-13 | $82.94 | +0.89% | $84.33 | $84.39 | $82.61 | 117.70K |
| 2026-07-10 | $82.21 | +0.87% | $82.03 | $83.34 | $81.59 | 141.50K |
| 2026-07-09 | $81.50 | -2.45% | $81.30 | $82.97 | $80.74 | 175.50K |
| 2026-07-08 | $83.55 | +1.64% | $82.70 | $84.09 | $81.01 | 199.60K |
| 2026-07-07 | $82.20 | -7.67% | $82.88 | $83.26 | $80.68 | 210.00K |
| 2026-07-06 | $89.03 | +5.66% | $84.56 | $89.64 | $84.24 | 302.80K |
| 2026-07-02 | $84.26 | -3.25% | $88.28 | $89.62 | $83.51 | 510.10K |
| 2026-07-01 | $87.09 | -2.17% | $86.59 | $88.48 | $85.87 | 233.30K |
| 2026-06-30 | $89.02 | +3.06% | $86.63 | $89.46 | $86.27 | 201.20K |
| 2026-06-29 | $86.38 | -0.07% | $88.48 | $89.48 | $82.42 | 439.70K |
| 2026-06-26 | $86.44 | -2.23% | $87.00 | $87.00 | $84.87 | 227.30K |
| 2026-06-25 | $88.41 | -3.01% | $91.52 | $91.96 | $87.75 | 380.00K |
| 2026-06-24 | $91.15 | +0.65% | $91.12 | $93.57 | $90.00 | 308.20K |
| 2026-06-23 | $90.56 | +5.96% | $84.83 | $93.59 | $84.83 | 483.30K |
| 2026-06-22 | $85.47 | -1.17% | $85.17 | $85.94 | $83.22 | 259.30K |
| 2026-06-18 | $86.48 | +7.39% | $85.39 | $87.11 | $85.01 | 595.20K |
| 2026-06-17 | $80.53 | -8.36% | $84.30 | $85.90 | $80.51 | 399.10K |
| 2026-06-16 | $87.88 | -8.88% | $91.43 | $91.43 | $87.60 | 315.00K |
| 2026-06-15 | $96.44 | +0.74% | $94.26 | $97.15 | $94.07 | 182.50K |
| 2026-06-12 | $95.73 | +1.62% | $94.70 | $96.89 | $94.22 | 88.70K |
| 2026-06-11 | $94.20 | +4.74% | $90.09 | $94.60 | $90.00 | 198.50K |
| 2026-06-10 | $89.94 | -7.99% | $92.97 | $93.78 | $89.68 | 258.30K |
| 2026-06-09 | $97.75 | +2.83% | $98.24 | $99.70 | $94.46 | 297.70K |
| 2026-06-08 | $95.06 | +4.48% | $95.74 | $97.28 | $94.90 | 181.50K |
| 2026-06-05 | $90.98 | -4.25% | $93.63 | $94.03 | $90.31 | 149.50K |
| 2026-06-04 | $95.02 | -0.97% | $94.38 | $95.57 | $93.17 | 228.50K |
| 2026-06-03 | $95.95 | -8.23% | $100.35 | $100.35 | $95.20 | 301.30K |
| 2026-06-02 | $104.56 | -0.63% | $103.56 | $107.99 | $102.62 | 351.70K |
| 2026-06-01 | $105.22 | -2.05% | $105.29 | $107.08 | $101.56 | 351.00K |
| 2026-05-29 | $107.42 | +4.60% | $107.60 | $108.65 | $105.51 | 518.60K |
| 2026-05-28 | $102.70 | +0.20% | $102.87 | $106.47 | $101.00 | 503.50K |
| 2026-05-27 | $102.50 | -1.02% | $104.34 | $104.55 | $100.84 | 213.60K |
| 2026-05-26 | $103.56 | +12.26% | $100.74 | $103.88 | $100.74 | 252.10K |