Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
76.59
-0.72 (-0.93%)
Mar 9, 2026, 3:10 PM EDT - Market open
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.42 | 76.98 | 74.76 | 76.33 | - | -1.27% | 110,703 |
| Mar 6, 2026 | 77.17 | 79.22 | 76.63 | 77.31 | 77.31 | 0.18% | 183,086 |
| Mar 5, 2026 | 75.83 | 79.31 | 75.12 | 77.17 | 77.17 | 3.99% | 250,583 |
| Mar 4, 2026 | 73.15 | 75.24 | 73.15 | 74.21 | 74.21 | 2.39% | 154,187 |
| Mar 3, 2026 | 70.84 | 72.72 | 69.42 | 72.48 | 72.48 | -1.23% | 129,629 |
| Mar 2, 2026 | 71.68 | 73.99 | 71.66 | 73.38 | 73.38 | 9.13% | 186,529 |
| Feb 27, 2026 | 68.00 | 68.37 | 65.78 | 67.24 | 67.24 | -4.01% | 235,418 |
| Feb 26, 2026 | 70.42 | 70.70 | 68.13 | 70.05 | 70.05 | 1.02% | 156,423 |
| Feb 25, 2026 | 69.83 | 70.36 | 68.73 | 69.34 | 69.34 | -0.67% | 96,434 |
| Feb 24, 2026 | 69.64 | 70.57 | 69.17 | 69.81 | 69.81 | -2.61% | 110,625 |
| Feb 23, 2026 | 71.55 | 72.48 | 70.76 | 71.68 | 71.68 | 2.33% | 112,257 |
| Feb 20, 2026 | 69.52 | 70.50 | 68.02 | 70.05 | 70.05 | 1.82% | 188,966 |
| Feb 19, 2026 | 70.39 | 70.71 | 68.20 | 68.80 | 68.80 | -5.71% | 431,684 |
| Feb 18, 2026 | 76.21 | 81.28 | 72.49 | 72.97 | 72.97 | -3.06% | 327,093 |
| Feb 17, 2026 | 71.19 | 75.73 | 71.00 | 75.27 | 75.27 | 16.04% | 324,979 |
| Feb 13, 2026 | 64.26 | 65.29 | 63.05 | 64.87 | 64.87 | 1.18% | 99,552 |
| Feb 12, 2026 | 64.36 | 65.82 | 64.04 | 64.11 | 64.11 | 0.63% | 238,309 |
| Feb 11, 2026 | 62.00 | 63.86 | 60.81 | 63.71 | 63.71 | 2.86% | 176,982 |
| Feb 10, 2026 | 61.36 | 62.32 | 60.91 | 61.94 | 61.94 | 3.10% | 155,052 |
| Feb 9, 2026 | 60.39 | 60.76 | 59.49 | 60.08 | 60.08 | 0.12% | 118,057 |
| Feb 6, 2026 | 58.85 | 60.71 | 58.60 | 60.01 | 60.01 | 6.50% | 77,748 |
| Feb 5, 2026 | 57.74 | 58.55 | 55.86 | 56.35 | 56.35 | -4.72% | 109,715 |
| Feb 4, 2026 | 61.93 | 61.97 | 57.28 | 59.14 | 59.14 | -4.51% | 176,310 |
| Feb 3, 2026 | 61.61 | 62.94 | 60.27 | 61.93 | 61.93 | 5.06% | 144,707 |
| Feb 2, 2026 | 57.06 | 59.41 | 57.06 | 58.95 | 58.95 | 6.08% | 107,833 |
| Jan 30, 2026 | 56.79 | 57.95 | 54.56 | 55.57 | 55.57 | -4.01% | 112,286 |
| Jan 29, 2026 | 57.89 | 58.61 | 56.40 | 57.89 | 57.89 | -0.67% | 127,374 |
| Jan 28, 2026 | 57.58 | 58.36 | 56.99 | 58.28 | 58.28 | -0.41% | 93,656 |
| Jan 27, 2026 | 56.99 | 58.88 | 56.99 | 58.52 | 58.52 | 3.67% | 138,993 |
| Jan 26, 2026 | 57.40 | 57.76 | 56.11 | 56.45 | 56.45 | 0.95% | 141,423 |
| Jan 23, 2026 | 55.00 | 56.19 | 54.33 | 55.92 | 55.92 | 3.71% | 59,086 |
| Jan 22, 2026 | 54.08 | 54.68 | 53.87 | 53.92 | 53.92 | 1.58% | 51,119 |
| Jan 21, 2026 | 52.56 | 53.46 | 51.80 | 53.08 | 53.08 | -1.48% | 53,010 |
| Jan 20, 2026 | 54.22 | 54.43 | 52.80 | 53.88 | 53.88 | 5.23% | 144,263 |
| Jan 16, 2026 | 51.50 | 52.27 | 50.72 | 51.20 | 51.20 | 1.95% | 89,288 |
| Jan 15, 2026 | 50.75 | 51.20 | 49.83 | 50.22 | 50.22 | -0.48% | 56,479 |
| Jan 14, 2026 | 51.26 | 51.50 | 50.21 | 50.46 | 50.46 | -3.92% | 58,535 |
| Jan 13, 2026 | 51.50 | 52.92 | 51.42 | 52.52 | 52.52 | 1.96% | 42,003 |
| Jan 12, 2026 | 50.16 | 51.76 | 49.98 | 51.51 | 51.51 | -0.50% | 64,797 |
| Jan 9, 2026 | 50.95 | 52.29 | 50.95 | 51.77 | 51.77 | 2.82% | 26,059 |
| Jan 8, 2026 | 49.92 | 50.49 | 49.46 | 50.35 | 50.35 | 1.57% | 41,433 |
| Jan 7, 2026 | 49.84 | 50.23 | 49.30 | 49.57 | 49.57 | -3.33% | 63,706 |
| Jan 6, 2026 | 50.71 | 51.50 | 50.53 | 51.28 | 51.28 | 2.39% | 59,902 |
| Jan 5, 2026 | 49.65 | 50.80 | 49.04 | 50.08 | 50.08 | 5.01% | 134,178 |
| Jan 2, 2026 | 46.91 | 49.81 | 46.91 | 47.69 | 47.69 | 4.91% | 72,930 |
| Dec 31, 2025 | 45.15 | 45.46 | 44.75 | 45.46 | 45.46 | 0.82% | 41,978 |
| Dec 30, 2025 | 44.86 | 45.73 | 44.77 | 45.09 | 45.09 | 3.42% | 44,198 |
| Dec 29, 2025 | 43.61 | 44.02 | 43.48 | 43.60 | 43.60 | -0.73% | 18,841 |
| Dec 26, 2025 | 44.50 | 44.70 | 41.66 | 43.92 | 43.92 | -4.00% | 57,097 |
| Dec 24, 2025 | 45.29 | 45.82 | 45.14 | 45.75 | 45.75 | 1.33% | 36,370 |
| Dec 23, 2025 | 43.97 | 45.25 | 43.95 | 45.15 | 45.15 | 3.94% | 51,546 |
| Dec 22, 2025 | 42.69 | 44.01 | 42.56 | 43.44 | 43.44 | 3.92% | 45,731 |
| Dec 19, 2025 | 41.18 | 42.31 | 41.18 | 41.80 | 41.80 | 1.53% | 38,155 |
| Dec 18, 2025 | 40.91 | 41.74 | 40.85 | 41.17 | 41.17 | 5.75% | 16,728 |
| Dec 17, 2025 | 39.69 | 39.76 | 38.48 | 38.93 | 38.93 | -1.04% | 27,295 |
| Dec 16, 2025 | 39.17 | 40.03 | 38.79 | 39.34 | 39.34 | 0.03% | 30,919 |
| Dec 15, 2025 | 39.48 | 39.70 | 38.90 | 39.33 | 39.33 | 1.37% | 31,588 |
| Dec 12, 2025 | 40.18 | 40.60 | 37.50 | 38.80 | 38.80 | -4.03% | 31,240 |
| Dec 11, 2025 | 40.02 | 40.43 | 39.54 | 40.43 | 40.43 | 2.28% | 12,474 |
| Dec 10, 2025 | 39.39 | 40.16 | 38.97 | 39.53 | 39.53 | -0.10% | 32,767 |
| Dec 9, 2025 | 40.03 | 40.40 | 39.57 | 39.57 | 39.57 | -1.00% | 20,193 |
| Dec 8, 2025 | 40.47 | 40.50 | 39.71 | 39.97 | 39.97 | -3.17% | 31,343 |
| 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% | 36,488 |
| 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% | 77,883 |
| Nov 26, 2025 | 38.58 | 39.34 | 38.29 | 39.34 | 39.34 | 2.37% | 17,796 |
| 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% | 21,448 |
| 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 |