Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
25.29
+0.94 (3.86%)
Aug 13, 2025, 2:47 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.19 | 25.37 | 25.15 | 25.27 | - | 3.76% | 9,276 |
| 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 |
| Jul 23, 2025 | 26.95 | 27.16 | 26.81 | 27.14 | 27.14 | 4.99% | 19,186 |
| Jul 22, 2025 | 25.66 | 25.98 | 25.64 | 25.85 | 25.85 | 0.94% | 22,285 |
| Jul 21, 2025 | 25.54 | 25.67 | 25.47 | 25.61 | 25.61 | 1.55% | 19,775 |
| Jul 18, 2025 | 25.06 | 25.41 | 25.05 | 25.22 | 25.22 | 0.76% | 7,117 |
| Jul 17, 2025 | 25.01 | 25.19 | 24.80 | 25.03 | 25.03 | -1.18% | 12,436 |
| Jul 16, 2025 | 25.23 | 25.33 | 25.02 | 25.33 | 25.33 | 1.81% | 22,969 |
| Jul 15, 2025 | 25.14 | 25.25 | 24.50 | 24.88 | 24.88 | 0.53% | 18,953 |
| Jul 14, 2025 | 24.84 | 25.00 | 24.64 | 24.75 | 24.75 | -1.00% | 66,419 |
| Jul 11, 2025 | 25.24 | 25.24 | 24.76 | 25.00 | 25.00 | -0.95% | 9,959 |
| Jul 10, 2025 | 25.46 | 25.50 | 25.00 | 25.24 | 25.24 | -3.15% | 46,027 |
| Jul 9, 2025 | 25.78 | 26.27 | 25.61 | 26.06 | 26.06 | 4.12% | 89,885 |
| Jul 8, 2025 | 24.77 | 25.31 | 24.60 | 25.03 | 25.03 | -2.80% | 53,610 |
| Jul 7, 2025 | 25.92 | 26.04 | 25.54 | 25.75 | 25.75 | 2.26% | 29,988 |
| Jul 3, 2025 | 25.36 | 25.36 | 25.02 | 25.18 | 25.18 | -0.65% | 14,928 |
| Jul 2, 2025 | 24.98 | 25.89 | 24.85 | 25.35 | 25.35 | 7.39% | 63,638 |
| Jul 1, 2025 | 23.73 | 23.83 | 23.31 | 23.60 | 23.60 | 3.83% | 45,152 |
| Jun 30, 2025 | 22.89 | 22.98 | 22.61 | 22.73 | 22.73 | -2.99% | 69,676 |
| Jun 27, 2025 | 23.34 | 23.72 | 23.25 | 23.43 | 23.43 | 0.34% | 18,405 |
| Jun 26, 2025 | 23.24 | 23.57 | 23.11 | 23.35 | 23.35 | -0.47% | 36,404 |
| Jun 25, 2025 | 23.36 | 23.60 | 23.30 | 23.46 | 23.46 | 3.12% | 30,406 |
| Jun 24, 2025 | 22.75 | 23.03 | 22.58 | 22.75 | 22.75 | 4.65% | 132,083 |
| Jun 23, 2025 | 21.57 | 21.74 | 21.30 | 21.74 | 21.74 | 3.47% | 58,800 |
| Jun 20, 2025 | 20.88 | 21.02 | 20.78 | 21.01 | 21.01 | 2.49% | 23,317 |
| Jun 18, 2025 | 19.95 | 20.58 | 19.95 | 20.50 | 20.50 | 4.33% | 78,888 |
| Jun 17, 2025 | 19.58 | 19.83 | 19.40 | 19.65 | 19.65 | -1.16% | 44,636 |
| Jun 16, 2025 | 19.45 | 19.88 | 19.29 | 19.88 | 19.88 | 6.14% | 29,132 |
| Jun 13, 2025 | 18.22 | 18.88 | 18.22 | 18.73 | 18.73 | 0.21% | 24,153 |
| Jun 12, 2025 | 18.87 | 19.33 | 18.62 | 18.69 | 18.69 | -3.61% | 78,036 |
| Jun 11, 2025 | 19.56 | 20.21 | 19.39 | 19.39 | 19.39 | -1.02% | 24,114 |
| Jun 10, 2025 | 19.38 | 19.85 | 19.38 | 19.59 | 19.59 | -0.51% | 25,784 |
| Jun 9, 2025 | 19.49 | 19.81 | 19.49 | 19.69 | 19.69 | -0.05% | 18,033 |
| Jun 6, 2025 | 19.88 | 20.05 | 19.53 | 19.70 | 19.70 | -0.05% | 11,813 |
| Jun 5, 2025 | 19.33 | 19.90 | 19.29 | 19.71 | 19.71 | -1.25% | 31,419 |
| Jun 4, 2025 | 19.67 | 19.96 | 19.60 | 19.96 | 19.96 | 1.32% | 7,387 |
| Jun 3, 2025 | 19.40 | 20.44 | 19.15 | 19.70 | 19.70 | 1.18% | 87,961 |