Enlight Renewable Energy Ltd (ENLT)

NASDAQ: ENLT · Real-Time Price · USD

84.46

-1.32 (-1.54%)

At close: Jul 31, 2026, 4:00 PM EDT

83.72

-0.74 (-0.87%)

After-hours: Jul 31, 2026, 7:40 PM EDT

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	86.62	86.90	82.82	84.46	84.46	-1.54%	119,006
Jul 30, 2026	83.80	86.80	83.80	85.78	85.78	5.88%	245,232
Jul 29, 2026	84.39	84.78	80.15	81.02	81.02	-6.69%	217,344
Jul 28, 2026	88.89	89.16	86.12	86.83	86.83	-4.93%	268,595
Jul 27, 2026	91.22	93.19	89.11	91.33	91.33	4.98%	263,714
Jul 24, 2026	89.81	89.83	86.06	87.00	87.00	-3.55%	115,608
Jul 23, 2026	89.17	90.98	88.44	90.20	90.20	-1.53%	115,801
Jul 22, 2026	91.30	92.80	91.30	91.60	91.60	2.33%	104,577
Jul 21, 2026	89.82	90.24	87.34	89.51	89.51	1.03%	123,043
Jul 20, 2026	92.09	92.34	88.25	88.60	88.60	-2.43%	178,682
Jul 17, 2026	89.84	92.51	88.12	90.81	90.81	1.99%	114,415
Jul 16, 2026	92.84	93.17	88.36	89.04	89.04	-1.90%	223,432
Jul 15, 2026	91.13	92.30	88.17	90.76	90.76	0.57%	168,759
Jul 14, 2026	90.03	90.82	88.39	90.25	90.25	8.81%	304,211
Jul 13, 2026	84.33	84.39	82.61	82.94	82.94	0.89%	118,018
Jul 10, 2026	82.03	83.34	81.59	82.21	82.21	0.87%	141,527
Jul 9, 2026	81.30	82.97	80.74	81.50	81.50	-2.45%	175,947
Jul 8, 2026	82.70	84.09	81.01	83.55	83.55	1.64%	199,562
Jul 7, 2026	82.88	83.26	80.68	82.20	82.20	-7.67%	210,043
Jul 6, 2026	84.56	89.64	84.24	89.03	89.03	5.66%	302,762
Jul 2, 2026	88.28	89.62	83.52	84.26	84.26	-3.25%	510,175
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