Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
29.01
+0.73 (2.58%)
At close: Sep 5, 2025, 4:00 PM
29.10
+0.09 (0.31%)
After-hours: Sep 5, 2025, 4:10 PM EDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.32 | 29.50 | 28.32 | 29.10 | 29.10 | 2.90% | 42,129 |
| Sep 4, 2025 | 28.28 | 28.57 | 28.09 | 28.28 | 28.28 | 1.29% | 11,624 |
| Sep 3, 2025 | 27.56 | 28.05 | 27.55 | 27.92 | 27.92 | 3.33% | 24,984 |
| Sep 2, 2025 | 27.35 | 27.43 | 27.02 | 27.02 | 27.02 | -3.40% | 13,990 |
| Aug 29, 2025 | 28.26 | 28.59 | 27.95 | 27.97 | 27.97 | -1.51% | 15,378 |
| Aug 28, 2025 | 28.40 | 28.58 | 28.25 | 28.40 | 28.40 | 1.79% | 15,003 |
| Aug 27, 2025 | 28.22 | 28.22 | 27.78 | 27.90 | 27.90 | 2.20% | 47,661 |
| Aug 26, 2025 | 27.24 | 27.65 | 27.19 | 27.30 | 27.30 | -0.47% | 23,126 |
| Aug 25, 2025 | 27.57 | 27.61 | 27.26 | 27.43 | 27.43 | 1.33% | 22,139 |
| Aug 22, 2025 | 26.59 | 27.38 | 26.27 | 27.07 | 27.07 | 4.00% | 37,148 |
| Aug 21, 2025 | 26.25 | 26.32 | 26.03 | 26.03 | 26.03 | -2.36% | 15,645 |
| Aug 20, 2025 | 26.80 | 26.97 | 26.52 | 26.66 | 26.66 | -0.86% | 29,058 |
| Aug 19, 2025 | 26.39 | 26.95 | 26.18 | 26.89 | 26.89 | -2.40% | 34,035 |
| Aug 18, 2025 | 27.12 | 27.60 | 27.10 | 27.55 | 27.55 | 5.64% | 68,064 |
| Aug 15, 2025 | 25.35 | 26.18 | 25.32 | 26.08 | 26.08 | 3.29% | 58,275 |
| Aug 14, 2025 | 25.26 | 25.46 | 25.10 | 25.25 | 25.25 | -0.55% | 9,481 |
| Aug 13, 2025 | 25.19 | 25.39 | 25.15 | 25.39 | 25.39 | 4.27% | 12,465 |
| Aug 12, 2025 | 24.15 | 25.02 | 24.12 | 24.35 | 24.35 | 1.59% | 59,602 |
| Aug 11, 2025 | 24.17 | 24.30 | 23.95 | 23.97 | 23.97 | 0.63% | 123,044 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.30 | 23.82 | 23.82 | 2.06% | 26,846 |
| Aug 7, 2025 | 23.76 | 23.76 | 23.19 | 23.34 | 23.34 | -1.27% | 12,436 |
| Aug 6, 2025 | 23.90 | 23.99 | 23.60 | 23.64 | 23.64 | 2.07% | 39,105 |
| Aug 5, 2025 | 23.04 | 23.44 | 22.95 | 23.16 | 23.16 | -4.53% | 36,411 |
| Aug 4, 2025 | 24.38 | 24.72 | 24.24 | 24.26 | 24.26 | -0.90% | 15,400 |
| Aug 1, 2025 | 24.60 | 25.07 | 24.28 | 24.48 | 24.48 | -0.61% | 41,080 |
| Jul 31, 2025 | 24.43 | 24.84 | 24.33 | 24.63 | 24.63 | - | 13,686 |
| Jul 30, 2025 | 24.25 | 24.78 | 24.18 | 24.63 | 24.63 | -3.15% | 34,969 |
| Jul 29, 2025 | 25.27 | 25.44 | 25.13 | 25.43 | 25.43 | 2.09% | 6,863 |
| Jul 28, 2025 | 25.23 | 25.33 | 24.91 | 24.91 | 24.91 | -2.28% | 12,391 |
| Jul 25, 2025 | 25.42 | 25.58 | 25.23 | 25.49 | 25.49 | -0.04% | 5,568 |
| Jul 24, 2025 | 26.01 | 26.01 | 25.41 | 25.50 | 25.50 | -6.04% | 28,765 |
| Jul 23, 2025 | 26.95 | 27.16 | 26.81 | 27.14 | 27.14 | 4.99% | 19,186 |
| Jul 22, 2025 | 25.66 | 25.98 | 25.64 | 25.85 | 25.85 | 0.94% | 22,285 |
| Jul 21, 2025 | 25.54 | 25.67 | 25.47 | 25.61 | 25.61 | 1.55% | 19,775 |
| Jul 18, 2025 | 25.06 | 25.41 | 25.05 | 25.22 | 25.22 | 0.76% | 7,117 |
| Jul 17, 2025 | 25.01 | 25.19 | 24.80 | 25.03 | 25.03 | -1.18% | 12,436 |
| Jul 16, 2025 | 25.23 | 25.33 | 25.02 | 25.33 | 25.33 | 1.81% | 22,969 |
| Jul 15, 2025 | 25.14 | 25.25 | 24.50 | 24.88 | 24.88 | 0.53% | 18,953 |
| Jul 14, 2025 | 24.84 | 25.00 | 24.64 | 24.75 | 24.75 | -1.00% | 66,419 |
| Jul 11, 2025 | 25.24 | 25.24 | 24.76 | 25.00 | 25.00 | -0.95% | 9,959 |
| Jul 10, 2025 | 25.46 | 25.50 | 25.00 | 25.24 | 25.24 | -3.15% | 46,027 |
| Jul 9, 2025 | 25.78 | 26.27 | 25.61 | 26.06 | 26.06 | 4.12% | 89,885 |
| Jul 8, 2025 | 24.77 | 25.31 | 24.60 | 25.03 | 25.03 | -2.80% | 53,610 |
| Jul 7, 2025 | 25.92 | 26.04 | 25.54 | 25.75 | 25.75 | 2.26% | 29,988 |
| Jul 3, 2025 | 25.36 | 25.36 | 25.02 | 25.18 | 25.18 | -0.65% | 14,928 |
| Jul 2, 2025 | 24.98 | 25.89 | 24.85 | 25.35 | 25.35 | 7.39% | 63,638 |
| Jul 1, 2025 | 23.73 | 23.83 | 23.31 | 23.60 | 23.60 | 3.83% | 45,152 |
| Jun 30, 2025 | 22.89 | 22.98 | 22.61 | 22.73 | 22.73 | -2.99% | 69,676 |
| Jun 27, 2025 | 23.34 | 23.72 | 23.25 | 23.43 | 23.43 | 0.34% | 18,405 |
| Jun 26, 2025 | 23.24 | 23.57 | 23.11 | 23.35 | 23.35 | -0.47% | 36,404 |