Enlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.70	22.70	20.70	22.70	22.70	9.93%	466,089
Mar 17, 2026	20.45	20.85	20.45	20.65	20.65	0.98%	58,599
Mar 16, 2026	20.50	20.60	20.40	20.45	20.45	-0.73%	80,147
Mar 13, 2026	20.55	20.85	20.50	20.60	20.60	-2.37%	76,853
Mar 12, 2026	21.00	21.50	21.00	21.10	21.10	-0.47%	66,244
Mar 11, 2026	21.10	21.90	21.05	21.20	21.20	0.47%	60,753
Mar 10, 2026	22.10	22.10	20.85	21.10	21.10	1.44%	37,259
Mar 9, 2026	20.55	21.50	20.35	20.80	20.80	-3.93%	110,891
Mar 6, 2026	21.00	21.65	21.00	21.65	21.65	0.70%	66,653
Mar 5, 2026	21.25	21.50	20.75	21.50	21.50	3.86%	78,615
Mar 4, 2026	21.15	21.15	20.50	20.70	20.70	-4.61%	176,268
Mar 3, 2026	22.20	23.00	21.55	21.70	21.70	-2.25%	148,999
Mar 2, 2026	22.60	22.60	22.05	22.20	22.20	0.23%	149,970
Feb 26, 2026	22.45	22.50	22.05	22.15	22.15	0.45%	123,314
Feb 25, 2026	22.55	22.55	22.05	22.05	22.05	-2.22%	129,585
Feb 24, 2026	22.80	22.90	22.05	22.55	22.55	-1.10%	244,064
Feb 23, 2026	25.05	25.05	22.70	22.80	22.80	-	762,585
Feb 11, 2026	21.30	22.80	21.30	22.80	22.80	9.88%	510,743
Feb 10, 2026	21.30	21.30	20.75	20.75	20.75	-3.26%	104,132
Feb 9, 2026	21.35	22.00	21.20	21.45	21.45	0.47%	128,822
Feb 6, 2026	21.55	21.80	21.30	21.35	21.35	-3.17%	85,401
Feb 5, 2026	22.00	22.05	21.55	22.05	22.05	-1.56%	72,062
Feb 4, 2026	21.80	22.50	21.35	22.40	22.40	4.19%	95,304
Feb 3, 2026	22.00	22.00	21.45	21.50	21.50	0.23%	46,816
Feb 2, 2026	22.10	22.10	21.30	21.45	21.45	-2.94%	98,670
Jan 30, 2026	22.05	22.50	22.00	22.10	22.10	-1.34%	94,722
Jan 29, 2026	22.70	23.00	22.05	22.40	22.40	-1.32%	144,985
Jan 28, 2026	22.90	22.95	22.30	22.70	22.70	-1.09%	147,047
Jan 27, 2026	22.90	23.60	22.65	22.95	22.95	0.22%	254,701
Jan 26, 2026	24.00	24.10	22.70	22.90	22.90	-4.98%	686,083
Jan 23, 2026	21.95	24.10	21.95	24.10	24.10	9.79%	694,596
Jan 22, 2026	21.80	21.95	21.40	21.95	21.95	0.69%	96,315
Jan 21, 2026	22.00	22.00	21.80	21.80	21.80	-0.91%	83,941
Jan 20, 2026	22.35	22.70	22.00	22.00	22.00	-1.57%	120,479
Jan 19, 2026	22.10	22.50	21.95	22.35	22.35	2.05%	152,691
Jan 16, 2026	22.05	22.20	21.75	21.90	21.90	-0.23%	67,585
Jan 15, 2026	21.70	22.00	21.30	21.95	21.95	1.15%	64,871
Jan 14, 2026	21.90	21.90	21.45	21.70	21.70	1.40%	26,838
Jan 13, 2026	21.80	22.00	21.30	21.40	21.40	-1.83%	123,240
Jan 12, 2026	21.65	22.00	21.60	21.80	21.80	0.69%	97,041
Jan 9, 2026	21.95	22.90	21.65	21.65	21.65	-0.69%	36,353
Jan 8, 2026	21.65	21.80	21.45	21.80	21.80	0.69%	55,313
Jan 7, 2026	22.30	22.30	21.35	21.65	21.65	1.41%	52,616
Jan 6, 2026	21.30	21.45	21.25	21.35	21.35	-0.70%	84,600
Jan 5, 2026	21.75	22.15	21.50	21.50	21.50	-0.46%	156,813
Jan 2, 2026	21.50	21.85	21.10	21.60	21.60	0.70%	73,628
Dec 31, 2025	21.40	21.55	21.40	21.45	21.45	-0.69%	75,258
Dec 30, 2025	21.75	21.75	21.45	21.60	21.60	-0.23%	72,175
Dec 29, 2025	21.70	22.00	21.40	21.65	21.65	1.17%	84,288
Dec 26, 2025	21.45	21.50	21.40	21.40	21.40	-0.70%	32,606