Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
41.28
+0.15 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.95 | 41.95 | 41.23 | 41.28 | 41.28 | 0.36% | 9,972 |
| Dec 4, 2025 | 41.02 | 41.54 | 40.82 | 41.13 | 41.13 | -1.93% | 27,544 |
| Dec 3, 2025 | 41.52 | 42.38 | 41.46 | 41.94 | 41.94 | 2.62% | 36,487 |
| Dec 2, 2025 | 40.93 | 41.32 | 40.58 | 40.87 | 40.87 | 2.95% | 36,405 |
| Dec 1, 2025 | 40.23 | 40.23 | 39.61 | 39.70 | 39.70 | -0.80% | 22,194 |
| Nov 28, 2025 | 39.62 | 40.71 | 39.62 | 40.02 | 40.02 | 1.73% | 77,882 |
| Nov 26, 2025 | 38.58 | 39.34 | 38.29 | 39.34 | 39.34 | 2.37% | 17,791 |
| Nov 25, 2025 | 37.73 | 39.30 | 37.53 | 38.43 | 38.43 | 1.91% | 43,412 |
| Nov 24, 2025 | 37.09 | 38.26 | 37.06 | 37.71 | 37.71 | 5.93% | 21,423 |
| Nov 21, 2025 | 34.70 | 35.88 | 34.55 | 35.60 | 35.60 | 2.11% | 33,542 |
| Nov 20, 2025 | 36.88 | 36.99 | 34.66 | 34.87 | 34.87 | -6.18% | 44,586 |
| Nov 19, 2025 | 37.40 | 37.60 | 36.70 | 37.16 | 37.16 | -0.83% | 21,692 |
| Nov 18, 2025 | 37.16 | 37.99 | 37.12 | 37.47 | 37.47 | -0.90% | 12,256 |
| Nov 17, 2025 | 37.92 | 38.68 | 37.55 | 37.81 | 37.81 | 0.93% | 37,512 |
| Nov 14, 2025 | 36.73 | 38.19 | 35.94 | 37.46 | 37.46 | -0.35% | 33,587 |
| Nov 13, 2025 | 38.62 | 39.23 | 36.99 | 37.59 | 37.59 | -4.96% | 33,650 |
| Nov 12, 2025 | 39.24 | 39.62 | 38.47 | 39.55 | 39.55 | 8.33% | 64,421 |
| Nov 11, 2025 | 36.10 | 36.65 | 35.86 | 36.51 | 36.51 | 1.56% | 18,938 |
| Nov 10, 2025 | 35.70 | 36.13 | 35.50 | 35.95 | 35.95 | 4.38% | 24,428 |
| Nov 7, 2025 | 33.41 | 34.44 | 32.87 | 34.44 | 34.44 | 1.00% | 22,913 |
| Nov 6, 2025 | 35.57 | 35.57 | 34.10 | 34.10 | 34.10 | -4.00% | 26,907 |
| Nov 5, 2025 | 34.41 | 35.70 | 34.31 | 35.52 | 35.52 | 0.57% | 24,404 |
| Nov 4, 2025 | 36.02 | 36.22 | 35.22 | 35.32 | 35.32 | -1.34% | 18,412 |
| Nov 3, 2025 | 35.75 | 36.48 | 35.47 | 35.80 | 35.80 | 1.70% | 10,527 |
| Oct 31, 2025 | 34.80 | 35.42 | 34.51 | 35.20 | 35.20 | 1.72% | 24,135 |
| Oct 30, 2025 | 34.81 | 35.37 | 34.42 | 34.61 | 34.61 | -0.65% | 28,531 |
| Oct 29, 2025 | 35.88 | 36.01 | 34.47 | 34.83 | 34.83 | -0.92% | 17,630 |
| Oct 28, 2025 | 35.84 | 35.95 | 34.96 | 35.16 | 35.16 | -3.07% | 62,246 |
| Oct 27, 2025 | 36.00 | 36.65 | 35.75 | 36.27 | 36.27 | 5.47% | 39,109 |
| Oct 24, 2025 | 34.13 | 34.50 | 33.57 | 34.39 | 34.39 | 1.03% | 18,970 |
| Oct 23, 2025 | 33.80 | 34.04 | 33.47 | 34.04 | 34.04 | 2.28% | 20,998 |
| Oct 22, 2025 | 33.44 | 33.67 | 32.84 | 33.28 | 33.28 | 1.40% | 19,948 |
| Oct 21, 2025 | 33.42 | 33.42 | 32.75 | 32.82 | 32.82 | -3.36% | 20,820 |
| Oct 20, 2025 | 34.11 | 34.34 | 33.91 | 33.96 | 33.96 | -0.29% | 21,760 |
| Oct 17, 2025 | 34.37 | 34.37 | 33.60 | 34.06 | 34.06 | -0.90% | 17,872 |
| Oct 16, 2025 | 35.02 | 35.02 | 34.20 | 34.37 | 34.37 | -0.64% | 17,014 |
| Oct 15, 2025 | 34.72 | 35.10 | 34.23 | 34.59 | 34.59 | 1.20% | 26,923 |
| Oct 14, 2025 | 34.18 | 34.50 | 33.64 | 34.18 | 34.18 | -1.01% | 48,978 |
| Oct 13, 2025 | 33.95 | 34.79 | 33.95 | 34.53 | 34.53 | 3.41% | 36,093 |
| Oct 10, 2025 | 33.82 | 34.15 | 33.11 | 33.39 | 33.39 | -0.86% | 16,647 |
| Oct 9, 2025 | 34.37 | 34.97 | 33.45 | 33.68 | 33.68 | 1.66% | 45,864 |
| Oct 8, 2025 | 32.31 | 33.26 | 32.31 | 33.13 | 33.13 | 4.68% | 67,265 |
| Oct 7, 2025 | 32.38 | 32.54 | 31.61 | 31.65 | 31.65 | -2.16% | 10,971 |
| Oct 6, 2025 | 31.55 | 32.47 | 31.55 | 32.35 | 32.35 | 3.32% | 12,290 |
| Oct 3, 2025 | 31.70 | 31.79 | 30.96 | 31.31 | 31.31 | -0.48% | 67,704 |
| Oct 2, 2025 | 31.80 | 31.80 | 31.27 | 31.46 | 31.46 | -0.10% | 37,055 |
| Oct 1, 2025 | 30.53 | 31.60 | 29.65 | 31.49 | 31.49 | 1.06% | 87,674 |
| Sep 30, 2025 | 30.74 | 31.30 | 30.58 | 31.16 | 31.16 | 5.63% | 23,518 |
| Sep 29, 2025 | 29.47 | 29.84 | 29.28 | 29.50 | 29.50 | 3.40% | 69,410 |
| Sep 26, 2025 | 28.24 | 28.53 | 28.05 | 28.53 | 28.53 | 1.03% | 5,487 |