Skip to main content
Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
23.40
+0.05 (0.21%)
At close: Jun 27, 2025, 4:00 PM
23.43
+0.03 (0.13%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Enlight Renewable Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.3423.7223.2523.4323.430.34%18,405
Jun 26, 202523.2423.5723.1123.3523.35-0.47%36,404
Jun 25, 202523.3623.6023.3023.4623.463.12%30,406
Jun 24, 202522.7523.0322.5822.7522.754.65%132,083
Jun 23, 202521.5721.7421.3021.7421.743.47%58,800
Jun 20, 202520.8821.0220.7821.0121.012.49%23,317
Jun 18, 202519.9520.5819.9520.5020.504.33%78,888
Jun 17, 202519.5819.8319.4019.6519.65-1.16%44,636
Jun 16, 202519.4519.8819.2919.8819.886.14%29,132
Jun 13, 202518.2218.8818.2218.7318.730.21%24,153
Jun 12, 202518.8719.3318.6218.6918.69-3.61%78,036
Jun 11, 202519.5620.2119.3919.3919.39-1.02%24,114
Jun 10, 202519.3819.8519.3819.5919.59-0.51%25,784
Jun 9, 202519.4919.8119.4919.6919.69-0.05%18,033
Jun 6, 202519.8820.0519.5319.7019.70-0.05%11,813
Jun 5, 202519.3319.9019.2919.7119.71-1.25%31,419
Jun 4, 202519.6719.9619.6019.9619.961.32%7,387
Jun 3, 202519.4020.4419.1519.7019.701.18%87,961
Jun 2, 202519.6719.7119.3319.4719.47-0.15%6,905
May 30, 202519.9219.9219.1619.5019.50-2.16%14,391
May 29, 202519.5020.1919.3619.9319.935.39%38,471
May 28, 202519.0419.3118.9118.9118.912.77%13,608
May 27, 202518.3318.5418.1518.4018.405.08%14,439
May 23, 202517.0017.6316.8817.5117.512.10%36,419
May 22, 202517.0417.6816.8717.1517.15-5.72%44,245
May 21, 202518.5418.8418.1318.1918.19-3.50%26,719
May 20, 202518.9318.9418.4318.8518.85-0.26%6,458
May 19, 202519.1019.2518.0018.9018.90-0.79%179,594
May 16, 202519.2219.6419.0519.0519.05-3.05%12,354
May 15, 202519.4119.6519.0219.6519.652.93%15,686
May 14, 202519.3519.4518.8919.0919.092.36%47,126
May 13, 202518.4318.7518.4018.6518.650.32%21,063
May 12, 202518.7918.7918.4518.5918.592.26%27,298
May 9, 202517.9518.3317.6918.1818.181.71%23,116
May 8, 202517.6517.9017.6317.8817.885.02%8,268
May 7, 202516.9817.2816.9817.0217.021.01%7,962
May 6, 202516.8017.2116.5916.8516.853.64%13,685
May 5, 202516.2516.5416.1016.2616.26-1.76%3,297
May 2, 202516.1216.6116.1216.5516.551.10%5,208
May 1, 202516.3416.5916.3116.3716.370.24%5,178
Apr 30, 202516.3416.3416.1516.3316.330.06%1,362
Apr 29, 202516.1516.6416.1516.3216.32-0.06%9,420
Apr 28, 202516.1916.3915.9016.3316.331.11%3,480
Apr 25, 202515.8216.2115.8216.1516.151.89%10,859
Apr 24, 202515.8816.0915.7915.8515.85-1.86%6,109
Apr 23, 202516.1816.1815.7316.1516.151.19%2,097
Apr 22, 202515.5416.0015.4215.9615.965.56%9,475
Apr 21, 202515.2715.2715.0015.1215.12-3.14%7,336
Apr 17, 202515.3115.6115.3115.6115.612.03%5,138
Apr 16, 202515.3915.5715.3015.3015.300.92%3,268