Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
18.28
+0.41 (2.27%)
May 9, 2025, 10:35 AM - Market open
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 17.65 | 17.90 | 17.63 | 17.88 | 17.88 | 5.02% | 8,268 |
| May 7, 2025 | 16.98 | 17.28 | 16.98 | 17.02 | 17.02 | 1.01% | 7,962 |
| May 6, 2025 | 16.80 | 17.21 | 16.59 | 16.85 | 16.85 | 3.64% | 13,685 |
| May 5, 2025 | 16.25 | 16.54 | 16.10 | 16.26 | 16.26 | -1.76% | 3,297 |
| May 2, 2025 | 16.12 | 16.61 | 16.12 | 16.55 | 16.55 | 1.10% | 5,208 |
| May 1, 2025 | 16.34 | 16.59 | 16.31 | 16.37 | 16.37 | 0.24% | 5,178 |
| Apr 30, 2025 | 16.34 | 16.34 | 16.15 | 16.33 | 16.33 | 0.06% | 1,362 |
| Apr 29, 2025 | 16.15 | 16.64 | 16.15 | 16.32 | 16.32 | -0.06% | 9,420 |
| Apr 28, 2025 | 16.19 | 16.39 | 15.90 | 16.33 | 16.33 | 1.11% | 3,480 |
| Apr 25, 2025 | 15.82 | 16.21 | 15.82 | 16.15 | 16.15 | 1.89% | 10,859 |
| Apr 24, 2025 | 15.88 | 16.09 | 15.79 | 15.85 | 15.85 | -1.86% | 6,109 |
| Apr 23, 2025 | 16.18 | 16.18 | 15.73 | 16.15 | 16.15 | 1.19% | 2,097 |
| Apr 22, 2025 | 15.54 | 16.00 | 15.42 | 15.96 | 15.96 | 5.56% | 9,475 |
| Apr 21, 2025 | 15.27 | 15.27 | 15.00 | 15.12 | 15.12 | -3.14% | 7,336 |
| Apr 17, 2025 | 15.31 | 15.61 | 15.31 | 15.61 | 15.61 | 2.03% | 5,138 |
| Apr 16, 2025 | 15.39 | 15.57 | 15.30 | 15.30 | 15.30 | 0.92% | 3,268 |
| Apr 15, 2025 | 15.10 | 15.60 | 15.10 | 15.16 | 15.16 | -0.30% | 1,814 |
| Apr 14, 2025 | 14.97 | 15.50 | 14.97 | 15.21 | 15.21 | 2.22% | 8,818 |
| Apr 11, 2025 | 14.36 | 14.91 | 14.36 | 14.88 | 14.88 | 2.94% | 10,296 |
| Apr 10, 2025 | 14.57 | 14.73 | 14.24 | 14.45 | 14.45 | -4.93% | 16,039 |
| Apr 9, 2025 | 14.29 | 15.20 | 14.01 | 15.20 | 15.20 | 1.16% | 121,056 |
| Apr 8, 2025 | 15.43 | 15.46 | 14.80 | 15.03 | 15.03 | -2.31% | 25,367 |
| Apr 7, 2025 | 15.31 | 15.95 | 14.89 | 15.38 | 15.38 | 2.19% | 14,427 |
| Apr 4, 2025 | 15.10 | 15.43 | 15.04 | 15.05 | 15.05 | -3.09% | 30,392 |
| Apr 3, 2025 | 15.74 | 15.86 | 15.43 | 15.53 | 15.53 | -3.90% | 6,897 |
| Apr 2, 2025 | 16.02 | 16.23 | 16.02 | 16.16 | 16.16 | -0.31% | 2,421 |
| Apr 1, 2025 | 16.21 | 16.21 | 16.08 | 16.21 | 16.21 | 0.31% | 803 |
| Mar 31, 2025 | 15.82 | 16.25 | 15.82 | 16.16 | 16.16 | 2.90% | 18,084 |
| Mar 28, 2025 | 15.80 | 16.03 | 15.46 | 15.71 | 15.71 | -3.00% | 5,416 |
| Mar 27, 2025 | 15.84 | 16.19 | 15.72 | 16.19 | 16.19 | 1.50% | 4,855 |
| Mar 26, 2025 | 16.10 | 16.10 | 15.81 | 15.95 | 15.95 | 0.31% | 3,860 |
| Mar 25, 2025 | 16.05 | 16.05 | 15.90 | 15.90 | 15.90 | 0.32% | 1,997 |
| Mar 24, 2025 | 15.90 | 16.05 | 15.85 | 15.85 | 15.85 | -1.98% | 13,867 |
| Mar 21, 2025 | 15.95 | 16.69 | 15.83 | 16.17 | 16.17 | -0.71% | 9,554 |
| Mar 20, 2025 | 16.45 | 16.45 | 16.29 | 16.29 | 16.29 | -4.09% | 5,470 |
| Mar 19, 2025 | 16.83 | 17.00 | 16.67 | 16.98 | 16.98 | -0.18% | 5,348 |
| Mar 18, 2025 | 17.00 | 17.04 | 16.80 | 17.01 | 17.01 | -3.84% | 3,871 |
| Mar 17, 2025 | 17.29 | 17.69 | 17.25 | 17.69 | 17.69 | 1.64% | 10,145 |
| Mar 14, 2025 | 17.15 | 17.41 | 17.15 | 17.41 | 17.41 | 1.19% | 1,547 |
| Mar 13, 2025 | 17.07 | 17.20 | 16.87 | 17.20 | 17.20 | 3.06% | 5,364 |
| Mar 12, 2025 | 16.94 | 17.14 | 16.69 | 16.69 | 16.69 | -1.07% | 2,337 |
| Mar 11, 2025 | 16.96 | 17.20 | 16.86 | 16.87 | 16.87 | -1.40% | 4,458 |
| Mar 10, 2025 | 16.88 | 17.45 | 16.49 | 17.11 | 17.11 | 3.01% | 18,734 |
| Mar 7, 2025 | 16.62 | 17.04 | 16.38 | 16.61 | 16.61 | 0.06% | 15,727 |
| Mar 6, 2025 | 16.78 | 16.78 | 16.57 | 16.60 | 16.60 | -0.06% | 5,187 |
| Mar 5, 2025 | 16.86 | 16.86 | 16.61 | 16.61 | 16.61 | -1.13% | 3,712 |
| Mar 4, 2025 | 16.74 | 16.91 | 16.64 | 16.80 | 16.80 | -0.30% | 4,596 |
| Mar 3, 2025 | 17.20 | 17.30 | 16.85 | 16.85 | 16.85 | -0.24% | 5,494 |
| Feb 28, 2025 | 17.18 | 17.23 | 16.68 | 16.89 | 16.89 | -2.43% | 7,882 |
| Feb 27, 2025 | 17.67 | 17.67 | 17.10 | 17.31 | 17.31 | -0.46% | 4,007 |