Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
35.19
+0.03 (0.09%)
Oct 29, 2025, 3:05 PM EDT - Market open
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.88 | 36.01 | 35.52 | 35.61 | - | 1.28% | 9,070 |
| Oct 28, 2025 | 35.84 | 35.95 | 34.96 | 35.16 | 35.16 | -3.07% | 62,246 |
| Oct 27, 2025 | 36.00 | 36.65 | 35.75 | 36.27 | 36.27 | 5.47% | 39,109 |
| Oct 24, 2025 | 34.13 | 34.50 | 33.57 | 34.39 | 34.39 | 1.03% | 18,970 |
| Oct 23, 2025 | 33.80 | 34.04 | 33.47 | 34.04 | 34.04 | 2.28% | 20,998 |
| Oct 22, 2025 | 33.44 | 33.67 | 32.84 | 33.28 | 33.28 | 1.40% | 19,948 |
| Oct 21, 2025 | 33.42 | 33.42 | 32.75 | 32.82 | 32.82 | -3.36% | 20,820 |
| Oct 20, 2025 | 34.11 | 34.34 | 33.91 | 33.96 | 33.96 | -0.29% | 21,760 |
| Oct 17, 2025 | 34.37 | 34.37 | 33.60 | 34.06 | 34.06 | -0.90% | 17,872 |
| Oct 16, 2025 | 35.02 | 35.02 | 34.20 | 34.37 | 34.37 | -0.64% | 17,014 |
| Oct 15, 2025 | 34.72 | 35.10 | 34.23 | 34.59 | 34.59 | 1.20% | 26,923 |
| Oct 14, 2025 | 34.18 | 34.50 | 33.64 | 34.18 | 34.18 | -1.01% | 48,978 |
| Oct 13, 2025 | 33.95 | 34.79 | 33.95 | 34.53 | 34.53 | 3.41% | 36,093 |
| Oct 10, 2025 | 33.82 | 34.15 | 33.11 | 33.39 | 33.39 | -0.86% | 16,647 |
| Oct 9, 2025 | 34.37 | 34.97 | 33.45 | 33.68 | 33.68 | 1.66% | 45,864 |
| Oct 8, 2025 | 32.31 | 33.26 | 32.31 | 33.13 | 33.13 | 4.68% | 67,265 |
| Oct 7, 2025 | 32.38 | 32.54 | 31.61 | 31.65 | 31.65 | -2.16% | 10,971 |
| Oct 6, 2025 | 31.55 | 32.47 | 31.55 | 32.35 | 32.35 | 3.32% | 12,290 |
| Oct 3, 2025 | 31.70 | 31.79 | 30.96 | 31.31 | 31.31 | -0.48% | 67,704 |
| Oct 2, 2025 | 31.80 | 31.80 | 31.27 | 31.46 | 31.46 | -0.10% | 37,055 |
| 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 |