Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
25.33
+0.45 (1.81%)
Jul 16, 2025, 4:00 PM - Market closed
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 23.36 | 23.60 | 23.30 | 23.46 | 23.46 | 3.12% | 30,406 |
| Jun 24, 2025 | 22.75 | 23.03 | 22.58 | 22.75 | 22.75 | 4.65% | 132,083 |
| Jun 23, 2025 | 21.57 | 21.74 | 21.30 | 21.74 | 21.74 | 3.47% | 58,800 |
| Jun 20, 2025 | 20.88 | 21.02 | 20.78 | 21.01 | 21.01 | 2.49% | 23,317 |
| Jun 18, 2025 | 19.95 | 20.58 | 19.95 | 20.50 | 20.50 | 4.33% | 78,888 |
| Jun 17, 2025 | 19.58 | 19.83 | 19.40 | 19.65 | 19.65 | -1.16% | 44,636 |
| Jun 16, 2025 | 19.45 | 19.88 | 19.29 | 19.88 | 19.88 | 6.14% | 29,132 |
| Jun 13, 2025 | 18.22 | 18.88 | 18.22 | 18.73 | 18.73 | 0.21% | 24,153 |
| Jun 12, 2025 | 18.87 | 19.33 | 18.62 | 18.69 | 18.69 | -3.61% | 78,036 |
| Jun 11, 2025 | 19.56 | 20.21 | 19.39 | 19.39 | 19.39 | -1.02% | 24,114 |
| Jun 10, 2025 | 19.38 | 19.85 | 19.38 | 19.59 | 19.59 | -0.51% | 25,784 |
| Jun 9, 2025 | 19.49 | 19.81 | 19.49 | 19.69 | 19.69 | -0.05% | 18,033 |
| Jun 6, 2025 | 19.88 | 20.05 | 19.53 | 19.70 | 19.70 | -0.05% | 11,813 |
| Jun 5, 2025 | 19.33 | 19.90 | 19.29 | 19.71 | 19.71 | -1.25% | 31,419 |
| Jun 4, 2025 | 19.67 | 19.96 | 19.60 | 19.96 | 19.96 | 1.32% | 7,387 |
| Jun 3, 2025 | 19.40 | 20.44 | 19.15 | 19.70 | 19.70 | 1.18% | 87,961 |
| Jun 2, 2025 | 19.67 | 19.71 | 19.33 | 19.47 | 19.47 | -0.15% | 6,905 |
| May 30, 2025 | 19.92 | 19.92 | 19.16 | 19.50 | 19.50 | -2.16% | 14,391 |
| May 29, 2025 | 19.50 | 20.19 | 19.36 | 19.93 | 19.93 | 5.39% | 38,471 |
| May 28, 2025 | 19.04 | 19.31 | 18.91 | 18.91 | 18.91 | 2.77% | 13,608 |
| May 27, 2025 | 18.33 | 18.54 | 18.15 | 18.40 | 18.40 | 5.08% | 14,439 |
| May 23, 2025 | 17.00 | 17.63 | 16.88 | 17.51 | 17.51 | 2.10% | 36,419 |
| May 22, 2025 | 17.04 | 17.68 | 16.87 | 17.15 | 17.15 | -5.72% | 44,245 |
| May 21, 2025 | 18.54 | 18.84 | 18.13 | 18.19 | 18.19 | -3.50% | 26,719 |
| May 20, 2025 | 18.93 | 18.94 | 18.43 | 18.85 | 18.85 | -0.26% | 6,458 |
| May 19, 2025 | 19.10 | 19.25 | 18.00 | 18.90 | 18.90 | -0.79% | 179,594 |
| May 16, 2025 | 19.22 | 19.64 | 19.05 | 19.05 | 19.05 | -3.05% | 12,354 |
| May 15, 2025 | 19.41 | 19.65 | 19.02 | 19.65 | 19.65 | 2.93% | 15,686 |
| May 14, 2025 | 19.35 | 19.45 | 18.89 | 19.09 | 19.09 | 2.36% | 47,126 |
| May 13, 2025 | 18.43 | 18.75 | 18.40 | 18.65 | 18.65 | 0.32% | 21,063 |
| May 12, 2025 | 18.79 | 18.79 | 18.45 | 18.59 | 18.59 | 2.26% | 27,298 |
| May 9, 2025 | 17.95 | 18.33 | 17.69 | 18.18 | 18.18 | 1.71% | 23,116 |
| May 8, 2025 | 17.65 | 17.90 | 17.63 | 17.88 | 17.88 | 5.02% | 8,268 |
| May 7, 2025 | 16.98 | 17.28 | 16.98 | 17.02 | 17.02 | 1.01% | 7,962 |
| May 6, 2025 | 16.80 | 17.21 | 16.59 | 16.85 | 16.85 | 3.64% | 13,685 |
| May 5, 2025 | 16.25 | 16.54 | 16.10 | 16.26 | 16.26 | -1.76% | 3,297 |