Skip to main content
Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
16.01
-0.20 (-1.23%)
Nov 21, 2024, 4:00 PM EST - Market closed

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202415.6216.1115.6216.0116.01-1.48%3,947
Nov 20, 202416.0716.3014.9616.2516.25-0.37%4,645
Nov 19, 202416.0116.3116.0116.3116.31-0.55%4,210
Nov 18, 202416.4316.4816.1316.4016.401.05%9,867
Nov 15, 202415.9216.2315.8316.2316.23-0.86%8,114
Nov 14, 202416.1916.4316.1416.3716.372.96%31,705
Nov 13, 202416.1516.1515.6615.9015.904.95%33,293
Nov 12, 202415.3115.3214.9215.1515.151.47%22,057
Nov 11, 202415.0515.1314.8514.9314.93-5.21%9,692
Nov 8, 202415.4115.7514.9315.7515.753.48%4,743
Nov 7, 202415.0415.5014.8715.2215.220.79%12,295
Nov 6, 202415.2315.4914.9415.1015.10-8.37%11,137
Nov 5, 202416.1116.4816.1116.4816.484.77%2,870
Nov 4, 202415.9715.9815.5415.7315.73-1.56%12,038
Nov 1, 202415.8516.0015.7415.9815.980.50%4,509
Oct 31, 202416.0416.0415.7515.9015.90-0.75%10,899
Oct 30, 202416.0616.4816.0216.0216.02-0.68%9,231
Oct 29, 202415.8016.1315.7016.1316.131.51%4,265
Oct 28, 202415.9415.9415.7515.8915.890.63%10,780
Oct 25, 202415.7715.9515.7515.7915.790.25%9,781
Oct 24, 202415.9815.9815.5515.7515.75-1.56%3,474
Oct 23, 202415.9216.0415.7116.0016.000.50%10,258
Oct 22, 202416.0916.0915.9115.9215.92-4.38%3,827
Oct 21, 202416.2516.6516.1916.6516.652.59%13,543
Oct 18, 202416.0016.2516.0016.2316.230.62%4,540
Oct 17, 202415.7016.2115.7016.1316.131.70%5,239
Oct 16, 202415.4416.1915.4415.8615.861.37%6,572
Oct 15, 202415.7015.8615.4315.6515.650.26%3,579
Oct 14, 202415.6215.6715.3215.6115.61-0.83%11,378
Oct 11, 202415.3516.2115.3515.7415.740.55%1,876
Oct 10, 202415.5816.0715.5815.6515.65-7,383
Oct 9, 202415.7316.0015.6515.6515.65-2.19%5,743
Oct 8, 202415.6416.0815.4116.0016.004.64%6,139
Oct 7, 202415.5415.8215.2915.2915.29-4.97%9,646
Oct 4, 202415.5316.1015.5316.0916.092.48%7,400
Oct 3, 202416.2516.2515.5415.7015.70-1.72%8,882
Oct 2, 202415.9815.9815.9815.9815.980.79%709
Oct 1, 202416.2816.3015.8515.8515.85-6.21%10,818
Sep 30, 202416.6916.9516.6916.9016.905.03%7,551
Sep 27, 202416.5116.5515.9816.0916.09-0.84%4,277
Sep 26, 202416.2516.5016.2016.2316.230.85%9,151
Sep 25, 202416.0916.0916.0916.0916.090.81%1,673
Sep 24, 202416.0016.0015.9615.9615.960.57%914
Sep 23, 202415.6716.2415.5515.8715.871.41%5,922
Sep 20, 202415.5815.8515.4515.6515.65-1.45%2,508
Sep 19, 202415.8715.9715.6015.8815.881.63%7,123
Sep 18, 202415.4315.7415.4015.6315.633.14%3,498
Sep 17, 202415.5115.8815.1515.1515.15-3.63%11,006
Sep 16, 202415.8316.0315.7215.7215.72-6.04%17,242
Sep 13, 202416.8616.8616.7316.7316.73-0.48%922
Sep 12, 202416.5116.8916.4016.8116.813.07%2,942
Sep 11, 202416.2116.4716.0316.3116.312.90%13,576
Sep 10, 202415.4915.8515.2915.8515.852.26%6,448
Sep 9, 202415.6415.7715.5015.5015.50-2.15%3,007
Sep 6, 202416.4916.4915.7015.8415.840.32%3,028
Sep 5, 202416.0516.2915.7915.7915.79-2.53%3,202
Sep 4, 202415.8316.3015.8316.2016.201.82%7,314
Sep 3, 202416.2716.3215.9015.9115.91-5.01%11,942
Aug 30, 202416.7016.8416.5216.7516.751.76%6,473
Aug 29, 202416.3716.7316.3316.4616.46-1.56%3,707
Aug 28, 202416.5516.7616.5416.7216.722.45%7,575
Aug 27, 202416.1616.7516.1616.3216.32-1.92%6,062
Aug 26, 202416.6516.7516.5016.6416.642.46%6,061
Aug 23, 202415.8716.8715.7616.2416.242.78%9,534
Aug 22, 202415.7315.9815.4115.8015.800.96%8,372
Aug 21, 202415.6216.6015.5415.6515.65-2.80%16,175
Aug 20, 202416.0416.1015.5116.1016.10-0.43%3,252
Aug 19, 202416.0316.2016.0016.1716.17-0.49%7,834
Aug 16, 202416.1416.2615.7416.2516.25-0.25%1,477
Aug 15, 202416.2516.2916.0816.2916.291.12%6,043
Aug 14, 202416.2616.2615.8116.1116.11-2.54%5,507
Aug 13, 202416.3416.5316.3016.5316.531.85%3,063
Aug 12, 202415.9516.2315.8316.2316.23-3.22%5,124
Aug 9, 202416.5216.7716.4816.7716.772.19%8,096
Aug 8, 202416.3316.6116.2116.4116.417.18%18,601
Aug 7, 202415.4515.6115.3115.3115.310.92%10,751
Aug 6, 202414.9115.3114.5415.1715.173.41%57,731
Aug 5, 202414.6514.8914.4314.6714.670.14%6,188
Aug 2, 202414.6414.6514.3714.6514.65-0.81%13,831
Aug 1, 202414.9314.9314.6014.7714.77-4.15%21,505
Jul 31, 202415.5015.7415.4015.4115.41-1.53%40,476
Jul 30, 202415.4015.6715.1215.6515.652.62%11,747
Jul 29, 202415.6315.6915.2515.2515.25-6.84%13,132
Jul 26, 202416.2216.4816.2216.3716.37-0.12%7,449
Jul 25, 202416.2416.4616.0616.3916.39-1.86%5,007
Jul 24, 202416.6916.9216.5816.7016.701.27%35,796
Jul 23, 202416.5016.6116.4716.4916.49-0.06%118,855
Jul 22, 202416.7316.8016.3416.5016.501.60%94,708
Jul 19, 202415.9016.4415.9016.2416.240.09%8,854
Jul 18, 202416.4516.4916.2316.2316.23-1.13%29,882
Jul 17, 202416.3916.7516.2516.4116.41-1.23%11,968
Jul 16, 202416.5316.7016.3716.6216.621.06%32,918
Jul 15, 202416.4416.5916.3716.4416.44-2.03%24,483
Jul 12, 202416.6416.9316.4516.7816.782.32%4,063
Jul 11, 202416.5816.6316.3016.4016.400.49%83,535
Jul 10, 202416.1716.3216.1116.3216.324.95%7,829
Jul 9, 202415.9415.9415.5515.5515.55-0.13%14,111
Jul 8, 202415.7815.8115.3215.5715.570.19%39,944
Jul 5, 202414.9615.6014.9615.5415.544.65%50,635
Jul 3, 202414.4414.9514.2814.8514.851.30%26,031