Enlight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.50	25.30	23.50	25.30	25.30	10.00%	1,833,017
May 26, 2026	22.70	23.60	22.05	23.00	23.00	2.22%	394,184
May 25, 2026	22.10	22.90	22.05	22.50	22.50	2.27%	262,518
May 22, 2026	22.00	22.40	21.50	22.00	22.00	-	134,354
May 21, 2026	22.10	22.50	21.65	22.00	22.00	2.33%	139,624
May 20, 2026	21.60	21.70	21.45	21.50	21.50	-0.69%	66,883
May 19, 2026	22.15	22.35	21.65	21.65	21.65	-2.48%	138,397
May 18, 2026	20.65	22.25	20.65	22.20	22.20	7.51%	328,372
May 15, 2026	21.20	21.30	20.55	20.65	20.65	-2.59%	241,023
May 14, 2026	21.80	21.80	21.05	21.20	21.20	-0.47%	119,367
May 13, 2026	21.30	21.35	21.05	21.30	21.30	-0.23%	102,421
May 12, 2026	21.50	21.50	21.20	21.35	21.35	-0.70%	107,732
May 11, 2026	22.60	22.60	21.45	21.50	21.50	-4.87%	324,348
May 8, 2026	23.40	23.40	22.50	22.60	22.60	-3.00%	258,530
May 7, 2026	23.95	23.95	22.80	23.30	23.30	-0.21%	210,869
May 6, 2026	23.80	24.00	23.00	23.35	23.35	-0.21%	287,693
May 5, 2026	23.20	23.50	22.90	23.40	23.40	2.63%	330,713
May 4, 2026	22.50	23.20	22.40	22.80	22.80	1.33%	319,403
Apr 30, 2026	22.40	23.00	22.30	22.50	22.50	0.22%	161,328
Apr 29, 2026	22.85	22.85	22.30	22.45	22.45	0.22%	138,495
Apr 28, 2026	22.60	22.70	22.00	22.40	22.40	-0.88%	113,670
Apr 27, 2026	23.00	23.15	22.10	22.60	22.60	0.22%	200,032
Apr 24, 2026	22.70	23.00	22.10	22.55	22.55	1.12%	156,195
Apr 23, 2026	23.00	23.05	21.70	22.30	22.30	-3.04%	323,903
Apr 22, 2026	23.15	23.20	22.75	23.00	23.00	-0.65%	255,693
Apr 21, 2026	24.00	24.00	23.15	23.15	23.15	0.22%	311,753
Apr 20, 2026	23.00	23.55	22.80	23.10	23.10	2.90%	526,852
Apr 17, 2026	21.80	22.80	21.80	22.45	22.45	2.98%	263,543
Apr 16, 2026	21.90	22.00	21.55	21.80	21.80	-0.46%	183,213
Apr 15, 2026	21.45	22.95	21.05	21.90	21.90	4.78%	447,226
Apr 14, 2026	21.30	21.30	20.75	20.90	20.90	-1.65%	145,130
Apr 13, 2026	20.75	21.75	20.75	21.25	21.25	2.41%	172,547
Apr 10, 2026	20.95	20.95	20.55	20.75	20.75	-0.24%	120,967
Apr 9, 2026	20.65	21.25	20.60	20.80	20.80	0.97%	134,769
Apr 8, 2026	21.90	22.50	20.30	20.60	20.60	-5.72%	728,009
Apr 7, 2026	22.50	22.50	21.65	21.85	21.85	-2.89%	179,546
Apr 2, 2026	23.50	23.55	22.45	22.50	22.50	-4.26%	116,514
Apr 1, 2026	24.05	24.05	23.15	23.50	23.50	-0.63%	189,905
Mar 31, 2026	23.30	24.90	22.85	23.65	23.65	1.50%	481,511
Mar 30, 2026	22.85	23.30	22.00	23.30	23.30	2.19%	154,589
Mar 27, 2026	22.00	23.10	21.40	22.80	22.80	1.79%	230,566
Mar 26, 2026	22.15	22.70	22.00	22.40	22.40	-0.44%	139,288
Mar 25, 2026	23.20	23.20	21.95	22.50	22.50	5.63%	189,828
Mar 24, 2026	22.10	22.60	21.00	21.30	21.30	-2.52%	101,215
Mar 23, 2026	22.10	22.15	20.70	21.85	21.85	-5.00%	202,436
Mar 20, 2026	24.60	24.60	23.00	23.00	23.00	-0.86%	385,193
Mar 19, 2026	22.70	24.50	22.70	23.20	23.20	2.20%	1,056,519
Mar 18, 2026	20.70	22.70	20.70	22.70	22.70	9.93%	466,390
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