Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
16.61
+0.01 (0.06%)
Mar 7, 2025, 4:00 PM EST - Market closed
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 16.62 | 17.04 | 16.38 | 16.61 | 16.61 | 0.06% | 15,727 |
| Mar 6, 2025 | 16.78 | 16.78 | 16.57 | 16.60 | 16.60 | -0.06% | 5,187 |
| Mar 5, 2025 | 16.86 | 16.86 | 16.61 | 16.61 | 16.61 | -1.13% | 3,712 |
| Mar 4, 2025 | 16.74 | 16.91 | 16.64 | 16.80 | 16.80 | -0.30% | 4,596 |
| Mar 3, 2025 | 17.20 | 17.30 | 16.85 | 16.85 | 16.85 | -0.24% | 5,494 |
| Feb 28, 2025 | 17.18 | 17.23 | 16.68 | 16.89 | 16.89 | -2.43% | 7,882 |
| Feb 27, 2025 | 17.67 | 17.67 | 17.10 | 17.31 | 17.31 | -0.46% | 4,007 |
| Feb 26, 2025 | 17.36 | 17.98 | 17.30 | 17.39 | 17.39 | -0.34% | 3,200 |
| Feb 25, 2025 | 17.32 | 17.46 | 17.32 | 17.45 | 17.45 | 3.32% | 5,754 |
| Feb 24, 2025 | 17.12 | 17.24 | 16.82 | 16.89 | 16.89 | -5.22% | 11,482 |
| Feb 21, 2025 | 17.96 | 17.96 | 17.60 | 17.82 | 17.82 | -1.11% | 9,528 |
| Feb 20, 2025 | 18.28 | 18.28 | 17.66 | 18.02 | 18.02 | 1.41% | 41,638 |
| Feb 19, 2025 | 17.87 | 18.05 | 17.50 | 17.77 | 17.77 | 4.22% | 49,583 |
| Feb 18, 2025 | 16.95 | 17.05 | 16.83 | 17.05 | 17.05 | 0.35% | 4,541 |
| Feb 14, 2025 | 16.30 | 17.08 | 16.30 | 16.99 | 16.99 | 0.53% | 1,785 |
| Feb 13, 2025 | 16.51 | 16.90 | 16.50 | 16.90 | 16.90 | 4.06% | 5,505 |
| Feb 12, 2025 | 16.33 | 16.33 | 16.24 | 16.24 | 16.24 | -2.58% | 2,363 |
| Feb 11, 2025 | 16.55 | 16.71 | 16.54 | 16.67 | 16.67 | 0.06% | 2,756 |
| Feb 10, 2025 | 16.69 | 16.84 | 16.63 | 16.66 | 16.66 | -0.11% | 12,704 |
| Feb 7, 2025 | 16.38 | 16.71 | 16.38 | 16.68 | 16.68 | 1.52% | 2,548 |
| Feb 6, 2025 | 16.75 | 17.00 | 16.43 | 16.43 | 16.43 | -3.92% | 4,609 |
| Feb 5, 2025 | 16.73 | 17.21 | 16.73 | 17.10 | 17.10 | 3.32% | 12,903 |
| Feb 4, 2025 | 16.09 | 16.62 | 16.02 | 16.55 | 16.55 | 3.05% | 12,168 |
| Feb 3, 2025 | 16.01 | 16.10 | 15.67 | 16.06 | 16.06 | 1.13% | 20,579 |
| Jan 31, 2025 | 16.02 | 16.30 | 15.77 | 15.88 | 15.88 | 0.25% | 23,559 |
| Jan 30, 2025 | 16.27 | 16.30 | 15.84 | 15.84 | 15.84 | -2.94% | 10,877 |
| Jan 29, 2025 | 16.36 | 16.36 | 15.88 | 16.32 | 16.32 | 3.23% | 7,211 |
| Jan 28, 2025 | 15.97 | 16.28 | 15.75 | 15.81 | 15.81 | -1.86% | 6,335 |
| Jan 27, 2025 | 15.86 | 16.54 | 15.85 | 16.11 | 16.11 | -1.71% | 19,662 |
| Jan 24, 2025 | 16.22 | 16.50 | 16.22 | 16.39 | 16.39 | 1.05% | 3,150 |
| Jan 23, 2025 | 16.37 | 16.55 | 16.00 | 16.22 | 16.22 | -1.46% | 73,699 |
| Jan 22, 2025 | 16.57 | 16.81 | 16.35 | 16.46 | 16.46 | -5.94% | 16,845 |
| Jan 21, 2025 | 17.50 | 17.79 | 17.27 | 17.50 | 17.50 | 2.34% | 114,380 |
| Jan 17, 2025 | 16.69 | 17.18 | 16.69 | 17.10 | 17.10 | 3.01% | 47,488 |
| Jan 16, 2025 | 16.68 | 17.03 | 16.60 | 16.60 | 16.60 | -2.92% | 18,009 |
| Jan 15, 2025 | 17.04 | 17.26 | 17.04 | 17.10 | 17.10 | 2.15% | 5,807 |
| Jan 14, 2025 | 16.79 | 16.88 | 16.43 | 16.74 | 16.74 | 0.54% | 24,817 |
| Jan 13, 2025 | 16.35 | 16.82 | 16.30 | 16.65 | 16.65 | -0.66% | 4,728 |
| Jan 10, 2025 | 16.46 | 16.93 | 16.44 | 16.76 | 16.76 | -1.30% | 5,794 |
| Jan 8, 2025 | 16.96 | 17.15 | 16.85 | 16.98 | 16.98 | -0.76% | 6,314 |
| Jan 7, 2025 | 17.47 | 17.50 | 17.11 | 17.11 | 17.11 | -2.17% | 10,451 |
| Jan 6, 2025 | 17.24 | 17.56 | 17.18 | 17.49 | 17.49 | 0.34% | 11,811 |
| Jan 3, 2025 | 17.44 | 17.49 | 17.00 | 17.43 | 17.43 | 0.58% | 14,717 |
| Jan 2, 2025 | 17.25 | 17.33 | 16.90 | 17.33 | 17.33 | 0.49% | 4,703 |
| Dec 31, 2024 | 17.26 | 17.34 | 16.71 | 17.25 | 17.25 | 0.55% | 6,194 |
| Dec 30, 2024 | 16.82 | 17.15 | 16.82 | 17.15 | 17.15 | -0.29% | 9,197 |
| Dec 27, 2024 | 17.13 | 17.28 | 16.97 | 17.20 | 17.20 | -1.49% | 22,550 |
| Dec 26, 2024 | 17.23 | 17.70 | 17.03 | 17.46 | 17.46 | 0.34% | 20,601 |
| Dec 24, 2024 | 16.84 | 17.40 | 16.84 | 17.40 | 17.40 | 6.10% | 32,646 |
| Dec 23, 2024 | 16.37 | 16.45 | 16.35 | 16.40 | 16.40 | 3.73% | 7,840 |