Enlight Renewable Energy Ltd (ENLT)

NASDAQ: ENLT · Real-Time Price · USD

69.41

-0.52 (-0.74%)

At close: Sep 30, 2026, 4:00 PM EDT

66.48

-2.93 (-4.22%)

Pre-market: Oct 1, 2026, 4:56 AM EDT

Enlight Renewable Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	70.08	70.08	69.12	69.41	69.41	-0.74%	84,231
Sep 29, 2026	68.75	69.97	68.40	69.93	69.93	1.72%	214,726
Sep 28, 2026	68.82	69.50	68.00	68.75	68.75	-1.04%	191,299
Sep 25, 2026	69.40	70.36	69.11	69.47	69.47	0.87%	137,481
Sep 24, 2026	68.70	69.34	68.20	68.87	68.87	-5.02%	216,836
Sep 23, 2026	75.35	75.45	72.08	72.51	72.51	-1.39%	106,069
Sep 22, 2026	73.88	74.25	73.27	73.53	73.53	-2.42%	143,740
Sep 21, 2026	74.34	76.34	73.64	75.35	75.35	0.47%	293,154
Sep 18, 2026	74.95	75.60	73.64	75.00	75.00	0.31%	532,767
Sep 17, 2026	75.38	76.00	74.55	74.77	74.77	4.44%	193,372
Sep 16, 2026	72.37	72.97	70.94	71.59	71.59	2.93%	293,783
Sep 15, 2026	70.86	70.93	69.00	69.55	69.55	-4.90%	196,491
Sep 14, 2026	72.58	73.96	72.25	73.13	73.13	-1.47%	245,225
Sep 11, 2026	74.78	74.81	73.85	74.22	74.22	0.34%	60,717
Sep 10, 2026	74.14	74.74	73.46	73.97	73.97	-2.89%	126,838
Sep 9, 2026	77.19	77.70	75.86	76.17	76.17	-1.73%	234,487
Sep 8, 2026	77.23	78.71	76.55	77.51	77.51	-1.79%	202,345
Sep 4, 2026	78.03	79.35	77.98	78.92	78.92	1.88%	110,244
Sep 3, 2026	76.32	77.81	76.12	77.46	77.46	1.28%	99,521
Sep 2, 2026	76.50	76.75	75.50	76.48	76.48	2.07%	117,265
Sep 1, 2026	76.15	76.61	74.52	74.93	74.93	-4.10%	240,588
Aug 31, 2026	77.04	78.54	76.80	78.14	78.14	0.77%	171,581
Aug 28, 2026	79.40	80.20	77.34	77.54	77.54	-3.76%	131,638
Aug 27, 2026	80.98	81.35	79.61	80.57	80.57	2.32%	117,848
Aug 26, 2026	78.70	79.07	78.17	78.74	78.74	-2.39%	150,866
Aug 25, 2026	80.59	81.79	80.32	80.67	80.67	3.91%	222,227
Aug 24, 2026	79.88	80.07	77.05	77.64	77.64	-2.86%	246,499
Aug 21, 2026	80.22	81.19	79.06	79.92	79.92	0.41%	122,110
Aug 20, 2026	80.83	81.83	79.25	79.59	79.59	-1.23%	130,389
Aug 19, 2026	82.60	82.84	79.88	80.58	80.58	-3.42%	214,560
Aug 18, 2026	83.54	84.11	82.84	83.43	83.43	-0.13%	127,515
Aug 17, 2026	84.59	84.94	83.05	83.54	83.54	-2.22%	178,301
Aug 14, 2026	86.00	87.11	85.02	85.44	85.44	-0.65%	71,469
Aug 13, 2026	86.74	86.95	85.64	86.00	86.00	1.16%	100,697
Aug 12, 2026	85.12	86.84	84.56	85.01	85.01	2.87%	253,475
Aug 11, 2026	82.98	84.05	82.22	82.64	82.64	2.05%	95,930
Aug 10, 2026	83.09	83.09	80.98	80.98	80.98	-4.53%	166,844
Aug 7, 2026	84.34	85.50	82.66	84.82	84.82	0.51%	93,410
Aug 6, 2026	82.76	85.70	82.25	84.39	84.39	2.43%	231,281
Aug 5, 2026	87.85	87.85	82.22	82.39	82.39	-9.00%	498,829
Aug 4, 2026	90.37	91.89	87.69	90.54	90.54	9.48%	431,869
Aug 3, 2026	83.00	83.73	81.88	82.70	82.70	-2.08%	260,805
Jul 31, 2026	86.62	86.90	82.82	84.46	84.46	-1.54%	120,117
Jul 30, 2026	83.80	86.80	83.80	85.78	85.78	5.88%	245,233
Jul 29, 2026	84.39	84.78	80.15	81.02	81.02	-6.69%	217,516
Jul 28, 2026	88.89	89.16	86.12	86.83	86.83	-4.93%	268,646
Jul 27, 2026	91.22	93.19	89.11	91.33	91.33	4.98%	263,901
Jul 24, 2026	89.81	89.83	86.06	87.00	87.00	-3.55%	115,632
Jul 23, 2026	89.17	90.98	88.44	90.20	90.20	-1.53%	115,822
Jul 22, 2026	91.30	92.80	91.30	91.60	91.60	2.33%	104,577