Enlight Renewable Energy Ltd (ENLT)

NASDAQ: ENLT · Real-Time Price · USD

82.21

+0.71 (0.87%)

At close: Jul 10, 2026, 4:00 PM EDT

82.10

-0.11 (-0.13%)

After-hours: Jul 10, 2026, 7:06 PM EDT

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.03	83.34	81.59	82.21	82.21	0.87%	129,279
Jul 9, 2026	81.30	82.97	80.74	81.50	81.50	-2.45%	175,534
Jul 8, 2026	82.70	84.09	81.01	83.55	83.55	1.64%	199,520
Jul 7, 2026	82.88	83.26	80.68	82.20	82.20	-7.67%	209,981
Jul 6, 2026	84.56	89.64	84.24	89.03	89.03	5.66%	302,136
Jul 2, 2026	88.28	89.62	83.52	84.26	84.26	-3.25%	510,138
Jul 1, 2026	86.59	88.48	85.87	87.09	87.09	-2.17%	233,338
Jun 30, 2026	86.63	89.46	86.27	89.02	89.02	3.06%	201,301
Jun 29, 2026	88.48	89.48	82.42	86.38	86.38	-0.07%	439,735
Jun 26, 2026	87.00	87.00	84.87	86.44	86.44	-2.23%	227,666
Jun 25, 2026	91.52	91.96	87.76	88.41	88.41	-3.01%	380,711
Jun 24, 2026	91.12	93.57	90.00	91.15	91.15	0.65%	308,280
Jun 23, 2026	84.83	93.59	84.83	90.56	90.56	5.96%	483,345
Jun 22, 2026	85.17	85.94	83.22	85.47	85.47	-1.17%	259,348
Jun 18, 2026	85.39	87.11	85.01	86.48	86.48	7.39%	595,199
Jun 17, 2026	84.30	85.91	80.51	80.53	80.53	-8.36%	399,142
Jun 16, 2026	91.43	91.43	87.60	87.88	87.88	-8.88%	314,971
Jun 15, 2026	94.26	97.16	94.07	96.44	96.44	0.74%	182,549
Jun 12, 2026	94.70	96.89	94.22	95.73	95.73	1.62%	88,788
Jun 11, 2026	90.09	94.60	90.00	94.20	94.20	4.74%	198,584
Jun 10, 2026	92.97	93.78	89.68	89.94	89.94	-7.99%	258,408
Jun 9, 2026	98.24	99.70	94.46	97.75	97.75	2.83%	297,677
Jun 8, 2026	95.74	97.28	94.90	95.06	95.06	4.48%	181,536
Jun 5, 2026	93.63	94.03	90.31	90.98	90.98	-4.25%	149,473
Jun 4, 2026	94.38	95.58	93.17	95.02	95.02	-0.97%	228,523
Jun 3, 2026	100.35	100.35	95.20	95.95	95.95	-8.23%	301,333
Jun 2, 2026	103.56	107.99	102.62	104.56	104.56	-0.63%	351,850
Jun 1, 2026	105.29	107.08	101.56	105.22	105.22	-2.05%	351,030
May 29, 2026	107.60	108.65	105.51	107.42	107.42	4.60%	518,755
May 28, 2026	102.87	106.47	101.00	102.70	102.70	0.20%	504,040
May 27, 2026	104.34	104.55	100.84	102.50	102.50	-1.02%	213,910
May 26, 2026	100.74	103.88	100.74	103.56	103.56	12.26%	252,195
May 22, 2026	91.56	93.38	91.56	92.25	92.25	0.76%	131,438
May 21, 2026	89.00	92.66	88.73	91.55	91.55	2.62%	87,221
May 20, 2026	88.42	90.31	86.91	89.21	89.21	4.44%	209,682
May 19, 2026	86.34	86.72	83.93	85.42	85.42	3.44%	214,855
May 18, 2026	84.21	84.93	80.70	82.58	82.58	-3.83%	237,625
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