Enlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.40	18.55	18.30	18.55	18.55	0.82%	25,179
Oct 30, 2026	18.70	18.90	18.40	18.40	18.40	-3.16%	51,185
Oct 29, 2026	18.60	19.00	18.60	19.00	19.00	-0.52%	18,006
Oct 28, 2026	19.35	19.35	18.85	19.10	19.10	-1.80%	40,710
Oct 27, 2026	18.95	19.45	18.30	19.45	19.45	4.85%	36,597
Oct 22, 2026	18.90	18.90	18.55	18.55	18.55	-1.85%	65,011
Oct 21, 2026	18.90	19.50	18.80	18.90	18.90	0.53%	60,347
Oct 20, 2026	19.10	19.10	18.80	18.80	18.80	-1.57%	14,623
Oct 19, 2026	19.00	19.15	19.00	19.10	19.10	-1.04%	36,516
Oct 16, 2026	19.20	19.30	19.05	19.30	19.30	0.78%	41,834
Oct 15, 2026	19.35	19.35	18.80	19.15	19.15	-1.54%	66,451
Oct 14, 2026	19.20	20.00	19.20	19.45	19.45	2.10%	55,444
Oct 13, 2026	19.15	19.30	19.00	19.05	19.05	-1.80%	82,610
Oct 12, 2026	19.35	19.40	19.00	19.40	19.40	0.52%	61,857
Oct 8, 2026	19.15	19.35	19.10	19.30	19.30	-	39,221
Oct 7, 2026	19.60	19.60	19.30	19.30	19.30	-2.28%	25,404
Oct 6, 2026	20.00	20.00	19.00	19.75	19.75	-1.74%	127,101
Oct 5, 2026	19.75	20.10	19.40	20.10	20.10	0.50%	101,117
Oct 2, 2026	20.55	20.55	19.50	20.00	20.00	0.25%	98,511
Oct 1, 2026	19.90	20.25	19.70	19.95	19.95	0.25%	68,287
Sep 30, 2026	19.70	20.35	19.65	19.90	19.90	1.02%	90,266
Sep 29, 2026	19.40	19.70	19.20	19.70	19.70	1.03%	42,204
Sep 24, 2026	19.60	19.65	19.40	19.50	19.50	-1.27%	62,725
Sep 23, 2026	20.00	20.00	19.60	19.75	19.75	-1.25%	66,498
Sep 22, 2026	20.85	20.85	20.00	20.00	20.00	-3.38%	106,267
Sep 21, 2026	21.10	21.30	20.00	20.70	20.70	-0.96%	189,467
Sep 18, 2026	19.20	20.95	19.20	20.90	20.90	8.85%	274,609
Sep 17, 2026	19.30	19.70	19.20	19.20	19.20	-0.26%	46,575
Sep 16, 2026	19.70	19.70	19.20	19.25	19.25	-2.78%	63,113
Sep 15, 2026	19.00	19.80	18.80	19.80	19.80	4.21%	84,810
Sep 14, 2026	18.50	19.40	18.50	19.00	19.00	-0.26%	52,395
Sep 11, 2026	19.10	19.45	19.00	19.05	19.05	-3.79%	123,680
Sep 10, 2026	20.40	20.40	19.70	19.80	19.80	-2.94%	90,359
Sep 9, 2026	20.45	20.75	20.10	20.40	20.40	2.00%	84,311
Sep 8, 2026	20.85	20.85	20.00	20.00	20.00	-4.08%	186,053
Sep 7, 2026	22.20	22.30	20.80	20.85	20.85	-4.79%	326,307
Sep 4, 2026	22.50	23.00	21.10	21.90	21.90	-0.68%	905,569
Sep 3, 2026	21.50	22.05	21.05	22.05	22.05	9.98%	1,014,505
Sep 2, 2026	18.45	20.05	18.45	20.05	20.05	9.86%	266,618
Sep 1, 2026	18.15	18.35	18.15	18.25	18.25	0.55%	52,326
Aug 31, 2026	18.25	18.25	18.00	18.15	18.15	-	25,055
Aug 28, 2026	18.00	18.40	18.00	18.15	18.15	0.28%	39,369
Aug 27, 2026	17.80	18.15	17.80	18.10	18.10	0.28%	20,499
Aug 26, 2026	17.70	18.05	17.70	18.05	18.05	1.98%	44,913
Aug 25, 2026	18.00	18.00	17.65	17.70	17.70	-2.75%	34,563
Aug 24, 2026	17.90	18.50	17.80	18.20	18.20	1.68%	33,759
Aug 21, 2026	18.05	18.05	17.90	17.90	17.90	-0.83%	62,690
Aug 20, 2026	18.50	18.50	18.00	18.05	18.05	-	22,599
Aug 19, 2026	18.50	18.65	18.00	18.05	18.05	-	26,072
Aug 18, 2026	18.55	18.55	18.00	18.05	18.05	-2.70%	31,790