Enlight Renewable Energy Ltd (ENLT)

NASDAQ: ENLT · Real-Time Price · USD

105.22

-2.20 (-2.05%)

At close: Jun 1, 2026, 4:00 PM EDT

103.30

-1.92 (-1.82%)

After-hours: Jun 1, 2026, 7:49 PM EDT

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	105.29	107.08	101.56	105.22	105.22	-2.05%	350,064
May 29, 2026	107.60	108.65	105.51	107.42	107.42	4.60%	518,605
May 28, 2026	102.87	106.47	101.00	102.70	102.70	0.20%	503,412
May 27, 2026	104.34	104.55	100.84	102.50	102.50	-1.02%	213,447
May 26, 2026	100.74	103.88	100.74	103.56	103.56	12.26%	252,127
May 22, 2026	91.56	93.38	91.56	92.25	92.25	0.76%	131,163
May 21, 2026	89.00	92.66	88.73	91.55	91.55	2.62%	87,164
May 20, 2026	88.42	90.31	86.91	89.21	89.21	4.44%	209,508
May 19, 2026	86.34	86.72	83.93	85.42	85.42	3.44%	214,827
May 18, 2026	84.21	84.93	80.70	82.58	82.58	-3.83%	237,617
May 15, 2026	86.47	86.62	84.10	85.87	85.87	-6.48%	169,220
May 14, 2026	90.36	92.43	89.80	91.82	91.82	-0.31%	94,182
May 13, 2026	91.45	93.13	89.89	92.11	92.11	0.89%	103,133
May 12, 2026	92.81	92.88	89.16	91.30	91.30	-2.63%	150,150
May 11, 2026	91.70	96.00	91.58	93.77	93.77	3.60%	239,517
May 8, 2026	88.34	90.90	87.11	90.51	90.51	6.37%	172,026
May 7, 2026	88.92	88.96	83.53	85.09	85.09	-9.09%	320,617
May 6, 2026	92.44	93.85	91.04	93.60	93.60	3.20%	169,216
May 5, 2026	91.67	93.00	85.70	90.70	90.70	2.14%	303,160
May 4, 2026	90.62	90.94	87.99	88.80	88.80	-2.79%	172,553
May 1, 2026	91.52	92.91	90.70	91.35	91.35	0.78%	120,432
Apr 30, 2026	88.68	91.23	88.55	90.64	90.64	3.07%	131,620
Apr 29, 2026	89.18	89.75	86.66	87.94	87.94	-0.95%	140,831
Apr 28, 2026	89.37	89.84	87.83	88.78	88.78	-0.64%	129,807
Apr 27, 2026	88.67	89.72	88.22	89.35	89.35	2.03%	102,747
Apr 24, 2026	88.08	88.42	86.42	87.57	87.57	-0.28%	106,157
Apr 23, 2026	85.67	88.96	85.67	87.82	87.82	4.80%	172,729
Apr 22, 2026	82.43	84.69	82.43	83.80	83.80	2.67%	48,155
Apr 21, 2026	83.60	84.14	81.10	81.62	81.62	-1.63%	79,398
Apr 20, 2026	85.22	85.52	82.97	82.97	82.97	1.34%	185,881
Apr 17, 2026	81.72	82.38	80.69	81.87	81.87	2.59%	117,799
Apr 16, 2026	81.23	81.23	78.46	79.80	79.80	-2.90%	194,301
Apr 15, 2026	82.16	83.28	80.60	82.18	82.18	1.47%	161,443
Apr 14, 2026	79.40	81.24	79.37	80.99	80.99	7.20%	239,689
Apr 13, 2026	75.23	76.10	74.50	75.55	75.55	1.29%	187,602
Apr 10, 2026	73.90	75.97	73.90	74.59	74.59	4.02%	137,110
Apr 9, 2026	70.38	73.00	70.34	71.71	71.71	0.94%	118,393
Apr 8, 2026	71.67	72.40	69.17	71.04	71.04	3.47%	123,309
Apr 7, 2026	68.35	69.19	66.81	68.66	68.66	-0.55%	74,577
Apr 6, 2026	69.40	70.38	68.35	69.04	69.04	-1.19%	59,837
Apr 2, 2026	68.69	71.33	67.95	69.87	69.87	-1.55%	110,902
Apr 1, 2026	69.37	71.75	69.28	70.97	70.97	3.97%	152,935
Mar 31, 2026	64.36	68.53	64.36	68.26	68.26	6.21%	126,067
Mar 30, 2026	65.91	65.92	63.77	64.27	64.27	-2.61%	204,729
Mar 27, 2026	66.10	67.41	65.32	65.99	65.99	-8.27%	185,203
Mar 26, 2026	72.99	73.28	71.78	71.94	71.94	1.27%	136,992
Mar 25, 2026	73.07	73.64	70.49	71.04	71.04	-3.47%	197,321
Mar 24, 2026	73.00	75.63	72.58	73.59	73.59	-0.84%	170,125
Mar 23, 2026	72.82	75.54	72.82	74.21	74.21	3.83%	160,662
Mar 20, 2026	74.00	74.00	70.45	71.47	71.47	-6.99%	203,932