Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
35.19
+0.03 (0.09%)
Oct 29, 2025, 3:05 PM EDT - Market open

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.8836.0135.5235.61-1.28%9,070
Oct 28, 202535.8435.9534.9635.1635.16-3.07%62,246
Oct 27, 202536.0036.6535.7536.2736.275.47%39,109
Oct 24, 202534.1334.5033.5734.3934.391.03%18,970
Oct 23, 202533.8034.0433.4734.0434.042.28%20,998
Oct 22, 202533.4433.6732.8433.2833.281.40%19,948
Oct 21, 202533.4233.4232.7532.8232.82-3.36%20,820
Oct 20, 202534.1134.3433.9133.9633.96-0.29%21,760
Oct 17, 202534.3734.3733.6034.0634.06-0.90%17,872
Oct 16, 202535.0235.0234.2034.3734.37-0.64%17,014
Oct 15, 202534.7235.1034.2334.5934.591.20%26,923
Oct 14, 202534.1834.5033.6434.1834.18-1.01%48,978
Oct 13, 202533.9534.7933.9534.5334.533.41%36,093
Oct 10, 202533.8234.1533.1133.3933.39-0.86%16,647
Oct 9, 202534.3734.9733.4533.6833.681.66%45,864
Oct 8, 202532.3133.2632.3133.1333.134.68%67,265
Oct 7, 202532.3832.5431.6131.6531.65-2.16%10,971
Oct 6, 202531.5532.4731.5532.3532.353.32%12,290
Oct 3, 202531.7031.7930.9631.3131.31-0.48%67,704
Oct 2, 202531.8031.8031.2731.4631.46-0.10%37,055
Oct 1, 202530.5331.6029.6531.4931.491.06%87,674
Sep 30, 202530.7431.3030.5831.1631.165.63%23,518
Sep 29, 202529.4729.8429.2829.5029.503.40%69,410
Sep 26, 202528.2428.5328.0528.5328.531.03%5,487
Sep 25, 202528.3728.3728.1428.2428.24-0.11%9,821
Sep 24, 202528.5828.6528.1228.2728.27-0.98%17,520
Sep 23, 202528.8629.0028.1028.5528.55-1.14%12,196
Sep 22, 202528.7329.0828.3928.8828.88-0.99%61,433
Sep 19, 202528.9329.4228.8929.1729.171.60%10,485
Sep 18, 202528.6528.9028.6028.7128.712.17%15,249
Sep 17, 202528.1928.4528.0328.1028.10-4.00%13,054
Sep 16, 202528.7729.4328.7729.2729.272.59%14,153
Sep 15, 202528.5828.8928.2328.5328.53-2.29%23,282
Sep 12, 202529.1829.2828.9629.2029.20-0.58%4,742
Sep 11, 202529.2129.8429.1429.3729.37-0.68%9,388
Sep 10, 202529.5529.8029.3929.5729.571.06%20,745
Sep 9, 202529.2229.5329.1629.2629.260.24%8,015
Sep 8, 202529.2529.3429.1229.1929.190.31%9,718
Sep 5, 202528.3229.5028.3229.1029.102.90%42,129
Sep 4, 202528.2828.5728.0928.2828.281.29%11,624
Sep 3, 202527.5628.0527.5527.9227.923.33%24,984
Sep 2, 202527.3527.4327.0227.0227.02-3.40%13,990
Aug 29, 202528.2628.5927.9527.9727.97-1.51%15,378
Aug 28, 202528.4028.5828.2528.4028.401.79%15,003
Aug 27, 202528.2228.2227.7827.9027.902.20%47,661
Aug 26, 202527.2427.6527.1927.3027.30-0.47%23,126
Aug 25, 202527.5727.6127.2627.4327.431.33%22,139
Aug 22, 202526.5927.3826.2727.0727.074.00%37,148
Aug 21, 202526.2526.3226.0326.0326.03-2.36%15,645
Aug 20, 202526.8026.9726.5226.6626.66-0.86%29,058