Skip to main content
Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
15.90
-0.26 (-1.58%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,300
Oct 28, 202415.9415.9415.7515.8915.890.63%10,800
Oct 25, 202415.7715.9515.7515.7915.790.25%9,800
Oct 24, 202415.9815.9815.5515.7515.75-1.56%3,500
Oct 23, 202415.9216.0415.7116.0016.000.50%10,300
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, 202415.4416.1915.4415.8615.861.34%6,600
Oct 15, 202415.7015.8615.4315.6515.650.26%3,600
Oct 14, 202415.6215.6715.3215.6115.61-0.83%11,400
Oct 11, 202415.3516.2115.3515.7415.740.58%1,900
Oct 10, 202415.5816.0715.5815.6515.65-7,400
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, 202416.2516.2515.5415.7015.70-1.75%8,900
Oct 2, 202415.9815.9815.9815.9815.980.82%709
Oct 1, 202416.2816.3015.8515.8515.85-6.21%10,818
Sep 30, 202416.6916.9516.6916.9016.905.03%7,600
Sep 27, 202416.5116.5515.9816.0916.09-0.86%4,300
Sep 26, 202416.2516.5016.2016.2316.230.87%9,200
Sep 25, 202416.0916.0916.0916.0916.090.81%1,700
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%2,594
Sep 19, 202415.8715.9715.6015.8815.881.60%7,123
Sep 18, 202415.4315.7415.4015.6315.633.17%3,500
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%13,600
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%6,500
Aug 29, 202416.3716.7316.3316.4616.46-1.56%3,707
Aug 28, 202416.5516.7616.5416.7216.722.45%7,600
Aug 27, 202416.1616.7516.1616.3216.32-1.92%6,100
Aug 26, 202416.6516.7516.5016.6416.642.46%6,100
Aug 23, 202415.8716.8715.7616.2416.242.78%9,534
Aug 22, 202415.7315.9815.4115.8015.800.96%8,400
Aug 21, 202415.6216.6015.5415.6515.65-2.80%16,200
Aug 20, 202416.0416.1015.5116.1016.10-0.43%3,300
Aug 19, 202416.0316.2016.0016.1716.17-0.49%7,834
Aug 16, 202416.1416.2615.7416.2516.25-0.25%1,500
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%3,100
Aug 12, 202415.9516.2315.8316.2316.23-3.22%5,124
Aug 9, 202416.5216.7716.4816.7716.772.19%8,100
Aug 8, 202416.3316.6116.2116.4116.417.18%18,601
Aug 7, 202415.4515.6115.3115.3115.310.92%10,800
Aug 6, 202414.9115.3114.5415.1715.173.41%57,731
Aug 5, 202414.6514.8914.4314.6714.670.14%6,200
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%40,500
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%35,800
Jul 23, 202416.5016.6116.4716.4916.49-0.06%118,900
Jul 22, 202416.7316.8016.3416.5016.501.60%94,708
Jul 19, 202415.9016.4415.9016.2416.240.06%8,854
Jul 18, 202416.4516.4916.2316.2316.23-1.10%29,882
Jul 17, 202416.3916.7516.2516.4116.41-1.20%11,968
Jul 16, 202416.5316.7016.3716.6116.611.03%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
Jul 2, 202414.5014.7414.0914.6614.66-2.01%39,204
Jul 1, 202415.1715.2114.7314.9614.96-7.43%50,096
Jun 28, 202416.5016.6016.1616.1616.16-1.76%8,566
Jun 27, 202416.3616.4916.0316.4516.452.24%4,000
Jun 26, 202416.2316.2715.9516.0916.09-1.53%17,043
Jun 25, 202416.0716.5916.0716.3416.340.74%6,360
Jun 24, 202416.1516.4916.1116.2216.22-0.18%15,594
Jun 21, 202416.2116.2816.1016.2516.25-0.55%7,422
Jun 20, 202416.1716.4416.1316.3416.34-1.92%9,969
Jun 18, 202416.7717.0216.6316.6616.66-3.31%18,592
Jun 17, 202417.0517.3816.7517.2317.231.95%3,386
Jun 14, 202416.8916.9116.7516.9016.90-0.29%5,159
Jun 13, 202417.0217.1716.8516.9516.95-2.59%17,492
Jun 12, 202417.5917.7817.2117.4017.402.11%23,002
Jun 11, 202417.2617.5017.0017.0417.04-0.23%4,444