Skip to main content
logo
Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
69.91
-1.06 (-1.49%)
Apr 2, 2026, 1:15 PM EDT - Market open

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202669.3771.7569.2870.9770.973.97%152,905
Mar 31, 202664.3668.5364.3668.2668.266.21%125,990
Mar 30, 202665.9165.9263.7764.2764.27-2.61%204,729
Mar 27, 202666.1067.4165.3265.9965.99-8.27%185,203
Mar 26, 202672.9973.2871.7871.9471.941.27%136,992
Mar 25, 202673.0773.6470.4971.0471.04-3.47%197,321
Mar 24, 202673.0075.6372.5873.5973.59-0.84%170,125
Mar 23, 202672.8275.5472.8274.2174.213.83%160,662
Mar 20, 202674.0074.0070.4571.4771.47-6.99%203,932
Mar 19, 202674.7777.1874.3676.8476.840.12%117,872
Mar 18, 202676.5678.8576.3376.7576.752.58%134,266
Mar 17, 202673.9975.2173.8774.8274.82-0.57%177,053
Mar 16, 202673.4775.6573.2975.2575.257.22%181,061
Mar 13, 202670.2572.4469.5070.1870.181.81%92,483
Mar 12, 202668.7070.3967.2868.9368.930.06%116,634
Mar 11, 202669.6870.7067.8268.8968.89-1.63%418,689
Mar 10, 202674.5074.5770.0070.0370.03-10.63%559,471
Mar 9, 202675.4278.6074.7678.3678.361.36%153,833
Mar 6, 202677.1779.2276.6377.3177.310.18%184,031
Mar 5, 202675.8379.3175.1277.1777.173.99%252,080
Mar 4, 202673.1575.2473.1574.2174.212.39%154,499
Mar 3, 202670.8472.7269.4272.4872.48-1.23%130,016
Mar 2, 202671.6873.9971.6673.3873.389.13%186,665
Feb 27, 202668.0068.3765.7867.2467.24-4.01%235,667
Feb 26, 202670.4270.7068.1370.0570.051.02%156,466
Feb 25, 202669.8370.3668.7369.3469.34-0.67%96,494
Feb 24, 202669.6470.5769.1769.8169.81-2.61%110,910
Feb 23, 202671.5572.4870.7671.6871.682.33%112,313
Feb 20, 202669.5270.5068.0270.0570.051.82%189,228
Feb 19, 202670.3970.7168.2068.8068.80-5.71%432,062
Feb 18, 202676.2181.2872.4972.9772.97-3.06%327,181
Feb 17, 202671.1975.7371.0075.2775.2716.04%325,600
Feb 13, 202664.2665.2963.0564.8764.871.18%99,682
Feb 12, 202664.3665.8264.0464.1164.110.63%238,374
Feb 11, 202662.0063.8660.8163.7163.712.86%177,205
Feb 10, 202661.3662.3260.9161.9461.943.10%155,812
Feb 9, 202660.3960.7659.4960.0860.080.12%118,059
Feb 6, 202658.8560.7158.6060.0160.016.50%77,748
Feb 5, 202657.7458.5555.8656.3556.35-4.72%110,029
Feb 4, 202661.9361.9757.2859.1459.14-4.51%176,381
Feb 3, 202661.6162.9460.2761.9361.935.06%144,945
Feb 2, 202657.0659.4157.0658.9558.956.08%107,898
Jan 30, 202656.7957.9554.5655.5755.57-4.01%112,286
Jan 29, 202657.8958.6156.4057.8957.89-0.67%127,374
Jan 28, 202657.5858.3656.9958.2858.28-0.41%93,892
Jan 27, 202656.9958.8856.9958.5258.523.67%139,198
Jan 26, 202657.4057.7656.1156.4556.450.95%141,529
Jan 23, 202655.0056.1954.3355.9255.923.71%60,128
Jan 22, 202654.0854.6853.8753.9253.921.58%51,119
Jan 21, 202652.5653.4651.8053.0853.08-1.48%53,110