Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
31.46
-0.03 (-0.10%)
At close: Oct 2, 2025, 4:00 PM EDT
31.46
0.00 (0.00%)
After-hours: Oct 2, 2025, 4:10 PM EDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 31.80 | 31.80 | 31.27 | 31.46 | - | -0.10% | 37,054 |
| Oct 1, 2025 | 30.53 | 31.60 | 29.65 | 31.49 | 31.49 | 1.06% | 87,674 |
| Sep 30, 2025 | 30.74 | 31.30 | 30.58 | 31.16 | 31.16 | 5.63% | 23,518 |
| Sep 29, 2025 | 29.47 | 29.84 | 29.28 | 29.50 | 29.50 | 3.40% | 69,410 |
| Sep 26, 2025 | 28.24 | 28.53 | 28.05 | 28.53 | 28.53 | 1.03% | 5,487 |
| Sep 25, 2025 | 28.37 | 28.37 | 28.14 | 28.24 | 28.24 | -0.11% | 9,821 |
| Sep 24, 2025 | 28.58 | 28.65 | 28.12 | 28.27 | 28.27 | -0.98% | 17,520 |
| Sep 23, 2025 | 28.86 | 29.00 | 28.10 | 28.55 | 28.55 | -1.14% | 12,196 |
| Sep 22, 2025 | 28.73 | 29.08 | 28.39 | 28.88 | 28.88 | -0.99% | 61,433 |
| Sep 19, 2025 | 28.93 | 29.42 | 28.89 | 29.17 | 29.17 | 1.60% | 10,485 |
| Sep 18, 2025 | 28.65 | 28.90 | 28.60 | 28.71 | 28.71 | 2.17% | 15,249 |
| Sep 17, 2025 | 28.19 | 28.45 | 28.03 | 28.10 | 28.10 | -4.00% | 13,054 |
| Sep 16, 2025 | 28.77 | 29.43 | 28.77 | 29.27 | 29.27 | 2.59% | 14,153 |
| Sep 15, 2025 | 28.58 | 28.89 | 28.23 | 28.53 | 28.53 | -2.29% | 23,282 |
| Sep 12, 2025 | 29.18 | 29.28 | 28.96 | 29.20 | 29.20 | -0.58% | 4,742 |
| Sep 11, 2025 | 29.21 | 29.84 | 29.14 | 29.37 | 29.37 | -0.68% | 9,388 |
| Sep 10, 2025 | 29.55 | 29.80 | 29.39 | 29.57 | 29.57 | 1.06% | 20,745 |
| Sep 9, 2025 | 29.22 | 29.53 | 29.16 | 29.26 | 29.26 | 0.24% | 8,015 |
| Sep 8, 2025 | 29.25 | 29.34 | 29.12 | 29.19 | 29.19 | 0.31% | 9,718 |
| Sep 5, 2025 | 28.32 | 29.50 | 28.32 | 29.10 | 29.10 | 2.90% | 42,129 |
| Sep 4, 2025 | 28.28 | 28.57 | 28.09 | 28.28 | 28.28 | 1.29% | 11,624 |
| Sep 3, 2025 | 27.56 | 28.05 | 27.55 | 27.92 | 27.92 | 3.33% | 24,984 |
| Sep 2, 2025 | 27.35 | 27.43 | 27.02 | 27.02 | 27.02 | -3.40% | 13,990 |
| Aug 29, 2025 | 28.26 | 28.59 | 27.95 | 27.97 | 27.97 | -1.51% | 15,378 |
| Aug 28, 2025 | 28.40 | 28.58 | 28.25 | 28.40 | 28.40 | 1.79% | 15,003 |
| Aug 27, 2025 | 28.22 | 28.22 | 27.78 | 27.90 | 27.90 | 2.20% | 47,661 |
| Aug 26, 2025 | 27.24 | 27.65 | 27.19 | 27.30 | 27.30 | -0.47% | 23,126 |
| Aug 25, 2025 | 27.57 | 27.61 | 27.26 | 27.43 | 27.43 | 1.33% | 22,139 |
| Aug 22, 2025 | 26.59 | 27.38 | 26.27 | 27.07 | 27.07 | 4.00% | 37,148 |
| Aug 21, 2025 | 26.25 | 26.32 | 26.03 | 26.03 | 26.03 | -2.36% | 15,645 |
| Aug 20, 2025 | 26.80 | 26.97 | 26.52 | 26.66 | 26.66 | -0.86% | 29,058 |
| Aug 19, 2025 | 26.39 | 26.95 | 26.18 | 26.89 | 26.89 | -2.40% | 34,035 |
| Aug 18, 2025 | 27.12 | 27.60 | 27.10 | 27.55 | 27.55 | 5.64% | 68,064 |
| Aug 15, 2025 | 25.35 | 26.18 | 25.32 | 26.08 | 26.08 | 3.29% | 58,275 |
| Aug 14, 2025 | 25.26 | 25.46 | 25.10 | 25.25 | 25.25 | -0.55% | 9,481 |
| Aug 13, 2025 | 25.19 | 25.39 | 25.15 | 25.39 | 25.39 | 4.27% | 12,465 |
| Aug 12, 2025 | 24.15 | 25.02 | 24.12 | 24.35 | 24.35 | 1.59% | 59,602 |
| Aug 11, 2025 | 24.17 | 24.30 | 23.95 | 23.97 | 23.97 | 0.63% | 123,044 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.30 | 23.82 | 23.82 | 2.06% | 26,846 |
| Aug 7, 2025 | 23.76 | 23.76 | 23.19 | 23.34 | 23.34 | -1.27% | 12,436 |
| Aug 6, 2025 | 23.90 | 23.99 | 23.60 | 23.64 | 23.64 | 2.07% | 39,105 |
| Aug 5, 2025 | 23.04 | 23.44 | 22.95 | 23.16 | 23.16 | -4.53% | 36,411 |
| Aug 4, 2025 | 24.38 | 24.72 | 24.24 | 24.26 | 24.26 | -0.90% | 15,400 |
| Aug 1, 2025 | 24.60 | 25.07 | 24.28 | 24.48 | 24.48 | -0.61% | 41,080 |
| Jul 31, 2025 | 24.43 | 24.84 | 24.33 | 24.63 | 24.63 | - | 13,686 |
| Jul 30, 2025 | 24.25 | 24.78 | 24.18 | 24.63 | 24.63 | -3.15% | 34,969 |
| Jul 29, 2025 | 25.27 | 25.44 | 25.13 | 25.43 | 25.43 | 2.09% | 6,863 |
| Jul 28, 2025 | 25.23 | 25.33 | 24.91 | 24.91 | 24.91 | -2.28% | 12,391 |
| Jul 25, 2025 | 25.42 | 25.58 | 25.23 | 25.49 | 25.49 | -0.04% | 5,568 |
| Jul 24, 2025 | 26.01 | 26.01 | 25.41 | 25.50 | 25.50 | -6.04% | 28,765 |