Skip to main content
Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
20.00
+1.09 (5.76%)
At close: May 29, 2025, 4:00 PM
19.93
-0.07 (-0.35%)
After-hours: May 29, 2025, 4:00 PM EDT

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202519.5020.1919.3619.9319.935.39%38,471
May 28, 202519.0419.3118.9118.9118.912.77%13,608
May 27, 202518.3318.5418.1518.4018.405.08%14,439
May 23, 202517.0017.6316.8817.5117.512.10%36,419
May 22, 202517.0417.6816.8717.1517.15-5.72%44,245
May 21, 202518.5418.8418.1318.1918.19-3.50%26,719
May 20, 202518.9318.9418.4318.8518.85-0.26%6,458
May 19, 202519.1019.2518.0018.9018.90-0.79%179,594
May 16, 202519.2219.6419.0519.0519.05-3.05%12,354
May 15, 202519.4119.6519.0219.6519.652.93%15,686
May 14, 202519.3519.4518.8919.0919.092.36%47,126
May 13, 202518.4318.7518.4018.6518.650.32%21,063
May 12, 202518.7918.7918.4518.5918.592.26%27,298
May 9, 202517.9518.3317.6918.1818.181.71%23,116
May 8, 202517.6517.9017.6317.8817.885.02%8,268
May 7, 202516.9817.2816.9817.0217.021.01%7,962
May 6, 202516.8017.2116.5916.8516.853.64%13,685
May 5, 202516.2516.5416.1016.2616.26-1.76%3,297
May 2, 202516.1216.6116.1216.5516.551.10%5,208
May 1, 202516.3416.5916.3116.3716.370.24%5,178
Apr 30, 202516.3416.3416.1516.3316.330.06%1,362
Apr 29, 202516.1516.6416.1516.3216.32-0.06%9,420
Apr 28, 202516.1916.3915.9016.3316.331.11%3,480
Apr 25, 202515.8216.2115.8216.1516.151.89%10,859
Apr 24, 202515.8816.0915.7915.8515.85-1.86%6,109
Apr 23, 202516.1816.1815.7316.1516.151.19%2,097
Apr 22, 202515.5416.0015.4215.9615.965.56%9,475
Apr 21, 202515.2715.2715.0015.1215.12-3.14%7,336
Apr 17, 202515.3115.6115.3115.6115.612.03%5,138
Apr 16, 202515.3915.5715.3015.3015.300.92%3,268
Apr 15, 202515.1015.6015.1015.1615.16-0.30%1,814
Apr 14, 202514.9715.5014.9715.2115.212.22%8,818
Apr 11, 202514.3614.9114.3614.8814.882.94%10,296
Apr 10, 202514.5714.7314.2414.4514.45-4.93%16,039
Apr 9, 202514.2915.2014.0115.2015.201.16%121,056
Apr 8, 202515.4315.4614.8015.0315.03-2.31%25,367
Apr 7, 202515.3115.9514.8915.3815.382.19%14,427
Apr 4, 202515.1015.4315.0415.0515.05-3.09%30,392
Apr 3, 202515.7415.8615.4315.5315.53-3.90%6,897
Apr 2, 202516.0216.2316.0216.1616.16-0.31%2,421
Apr 1, 202516.2116.2116.0816.2116.210.31%803
Mar 31, 202515.8216.2515.8216.1616.162.90%18,084
Mar 28, 202515.8016.0315.4615.7115.71-3.00%5,416
Mar 27, 202515.8416.1915.7216.1916.191.50%4,855
Mar 26, 202516.1016.1015.8115.9515.950.31%3,860
Mar 25, 202516.0516.0515.9015.9015.900.32%1,997
Mar 24, 202515.9016.0515.8515.8515.85-1.98%13,867
Mar 21, 202515.9516.6915.8316.1716.17-0.71%9,554
Mar 20, 202516.4516.4516.2916.2916.29-4.09%5,470
Mar 19, 202516.8317.0016.6716.9816.98-0.18%5,348