Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
86.44
-1.97 (-2.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 87.00 | 87.00 | 84.87 | 86.44 | 86.44 | -2.23% | 226,359 |
| Jun 25, 2026 | 91.52 | 91.96 | 87.76 | 88.41 | 88.41 | -3.01% | 379,852 |
| Jun 24, 2026 | 91.12 | 93.57 | 90.00 | 91.15 | 91.15 | 0.65% | 308,017 |
| Jun 23, 2026 | 84.83 | 93.59 | 84.83 | 90.56 | 90.56 | 5.96% | 480,957 |
| Jun 22, 2026 | 85.17 | 85.94 | 83.22 | 85.47 | 85.47 | -1.17% | 259,326 |
| Jun 18, 2026 | 85.39 | 87.11 | 85.01 | 86.48 | 86.48 | 7.39% | 595,197 |
| 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 |
| May 19, 2026 | 86.34 | 86.72 | 83.93 | 85.42 | 85.42 | 3.44% | 214,855 |
| May 18, 2026 | 84.21 | 84.93 | 80.70 | 82.58 | 82.58 | -3.83% | 237,625 |
| May 15, 2026 | 86.47 | 86.62 | 84.10 | 85.87 | 85.87 | -6.48% | 169,220 |
| May 14, 2026 | 90.36 | 92.43 | 89.80 | 91.82 | 91.82 | -0.31% | 94,182 |
| May 13, 2026 | 91.45 | 93.13 | 89.89 | 92.11 | 92.11 | 0.89% | 103,133 |
| May 12, 2026 | 92.81 | 92.88 | 89.16 | 91.30 | 91.30 | -2.63% | 150,150 |
| May 11, 2026 | 91.70 | 96.00 | 91.58 | 93.77 | 93.77 | 3.60% | 239,517 |
| May 8, 2026 | 88.34 | 90.90 | 87.11 | 90.51 | 90.51 | 6.37% | 172,026 |
| May 7, 2026 | 88.92 | 88.96 | 83.53 | 85.09 | 85.09 | -9.09% | 320,617 |
| May 6, 2026 | 92.44 | 93.85 | 91.04 | 93.60 | 93.60 | 3.20% | 169,216 |
| May 5, 2026 | 91.67 | 93.00 | 85.70 | 90.70 | 90.70 | 2.14% | 303,160 |
| May 4, 2026 | 90.62 | 90.94 | 87.99 | 88.80 | 88.80 | -2.79% | 172,553 |
| May 1, 2026 | 91.52 | 92.91 | 90.70 | 91.35 | 91.35 | 0.78% | 120,432 |
| Apr 30, 2026 | 88.68 | 91.23 | 88.55 | 90.64 | 90.64 | 3.07% | 131,620 |
| Apr 29, 2026 | 89.18 | 89.75 | 86.66 | 87.94 | 87.94 | -0.95% | 140,831 |
| Apr 28, 2026 | 89.37 | 89.84 | 87.83 | 88.78 | 88.78 | -0.64% | 129,807 |
| Apr 27, 2026 | 88.67 | 89.72 | 88.22 | 89.35 | 89.35 | 2.03% | 102,747 |
| Apr 24, 2026 | 88.08 | 88.42 | 86.42 | 87.57 | 87.57 | -0.28% | 106,157 |
| Apr 23, 2026 | 85.67 | 88.96 | 85.67 | 87.82 | 87.82 | 4.80% | 172,729 |
| Apr 22, 2026 | 82.43 | 84.69 | 82.43 | 83.80 | 83.80 | 2.67% | 48,155 |
| Apr 21, 2026 | 83.60 | 84.14 | 81.10 | 81.62 | 81.62 | -1.63% | 79,398 |
| Apr 20, 2026 | 85.22 | 85.52 | 82.97 | 82.97 | 82.97 | 1.34% | 185,881 |
| Apr 17, 2026 | 81.72 | 82.38 | 80.69 | 81.87 | 81.87 | 2.59% | 117,799 |
| Apr 16, 2026 | 81.23 | 81.23 | 78.46 | 79.80 | 79.80 | -2.90% | 194,301 |
| Apr 15, 2026 | 82.16 | 83.28 | 80.60 | 82.18 | 82.18 | 1.47% | 161,443 |
| Apr 14, 2026 | 79.40 | 81.24 | 79.37 | 80.99 | 80.99 | 7.20% | 239,689 |
| Apr 13, 2026 | 75.23 | 76.10 | 74.50 | 75.55 | 75.55 | 1.29% | 187,602 |
| Apr 10, 2026 | 73.90 | 75.97 | 73.90 | 74.59 | 74.59 | 4.02% | 137,110 |
| Apr 9, 2026 | 70.38 | 73.00 | 70.34 | 71.71 | 71.71 | 0.94% | 118,393 |
| Apr 8, 2026 | 71.67 | 72.40 | 69.17 | 71.04 | 71.04 | 3.47% | 123,309 |
| Apr 7, 2026 | 68.35 | 69.19 | 66.81 | 68.66 | 68.66 | -0.55% | 74,577 |
| Apr 6, 2026 | 69.40 | 70.38 | 68.35 | 69.04 | 69.04 | -1.19% | 59,837 |
| Apr 2, 2026 | 68.69 | 71.33 | 67.95 | 69.87 | 69.87 | -1.55% | 110,902 |
| Apr 1, 2026 | 69.37 | 71.75 | 69.28 | 70.97 | 70.97 | 3.97% | 152,935 |
| Mar 31, 2026 | 64.36 | 68.53 | 64.36 | 68.26 | 68.26 | 6.21% | 126,067 |
| Mar 30, 2026 | 65.91 | 65.92 | 63.77 | 64.27 | 64.27 | -2.61% | 204,729 |
| Mar 27, 2026 | 66.10 | 67.41 | 65.32 | 65.99 | 65.99 | -8.27% | 185,203 |
| Mar 26, 2026 | 72.99 | 73.28 | 71.78 | 71.94 | 71.94 | 1.27% | 136,992 |
| Mar 25, 2026 | 73.07 | 73.64 | 70.49 | 71.04 | 71.04 | -3.47% | 197,321 |
| Mar 24, 2026 | 73.00 | 75.63 | 72.58 | 73.59 | 73.59 | -0.84% | 170,125 |
| Mar 23, 2026 | 72.82 | 75.54 | 72.82 | 74.21 | 74.21 | 3.83% | 160,662 |
| Mar 20, 2026 | 74.00 | 74.00 | 70.45 | 71.47 | 71.47 | -6.99% | 203,932 |
| Mar 19, 2026 | 74.77 | 77.18 | 74.36 | 76.84 | 76.84 | 0.12% | 117,872 |
| Mar 18, 2026 | 76.56 | 78.85 | 76.33 | 76.75 | 76.75 | 2.58% | 134,266 |
| Mar 17, 2026 | 73.99 | 75.21 | 73.87 | 74.82 | 74.82 | -0.57% | 177,053 |
| Mar 16, 2026 | 73.47 | 75.65 | 73.29 | 75.25 | 75.25 | 7.22% | 181,061 |
| Mar 13, 2026 | 70.25 | 72.44 | 69.50 | 70.18 | 70.18 | 1.81% | 92,483 |
| Mar 12, 2026 | 68.70 | 70.39 | 67.28 | 68.93 | 68.93 | 0.06% | 116,634 |
| Mar 11, 2026 | 69.68 | 70.70 | 67.82 | 68.89 | 68.89 | -1.63% | 418,689 |
| Mar 10, 2026 | 74.50 | 74.57 | 70.00 | 70.03 | 70.03 | -10.63% | 559,471 |
| Mar 9, 2026 | 75.42 | 78.60 | 74.76 | 78.36 | 78.36 | 1.36% | 153,833 |
| Mar 6, 2026 | 77.17 | 79.22 | 76.63 | 77.31 | 77.31 | 0.18% | 184,031 |
| Mar 5, 2026 | 75.83 | 79.31 | 75.12 | 77.17 | 77.17 | 3.99% | 252,080 |
| Mar 4, 2026 | 73.15 | 75.24 | 73.15 | 74.21 | 74.21 | 2.39% | 154,499 |
| Mar 3, 2026 | 70.84 | 72.72 | 69.42 | 72.48 | 72.48 | -1.23% | 130,016 |
| Mar 2, 2026 | 71.68 | 73.99 | 71.66 | 73.38 | 73.38 | 9.13% | 186,665 |
| Feb 27, 2026 | 68.00 | 68.37 | 65.78 | 67.24 | 67.24 | -4.01% | 235,667 |
| Feb 26, 2026 | 70.42 | 70.70 | 68.13 | 70.05 | 70.05 | 1.02% | 156,466 |
| Feb 25, 2026 | 69.83 | 70.36 | 68.73 | 69.34 | 69.34 | -0.67% | 96,494 |
| Feb 24, 2026 | 69.64 | 70.57 | 69.17 | 69.81 | 69.81 | -2.61% | 110,910 |
| Feb 23, 2026 | 71.55 | 72.48 | 70.76 | 71.68 | 71.68 | 2.33% | 112,313 |
| Feb 20, 2026 | 69.52 | 70.50 | 68.02 | 70.05 | 70.05 | 1.82% | 189,228 |
| Feb 19, 2026 | 70.39 | 70.71 | 68.20 | 68.80 | 68.80 | -5.71% | 432,062 |
| Feb 18, 2026 | 76.21 | 81.28 | 72.49 | 72.97 | 72.97 | -3.06% | 327,181 |
| Feb 17, 2026 | 71.19 | 75.73 | 71.00 | 75.27 | 75.27 | 16.04% | 325,600 |
| Feb 13, 2026 | 64.26 | 65.29 | 63.05 | 64.87 | 64.87 | 1.18% | 99,682 |
| Feb 12, 2026 | 64.36 | 65.82 | 64.04 | 64.11 | 64.11 | 0.63% | 238,374 |
| Feb 11, 2026 | 62.00 | 63.86 | 60.81 | 63.71 | 63.71 | 2.86% | 177,205 |
| Feb 10, 2026 | 61.36 | 62.32 | 60.91 | 61.94 | 61.94 | 3.10% | 155,812 |
| Feb 9, 2026 | 60.39 | 60.76 | 59.49 | 60.08 | 60.08 | 0.12% | 118,059 |
| 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% | 110,029 |
| Feb 4, 2026 | 61.93 | 61.97 | 57.28 | 59.14 | 59.14 | -4.51% | 176,381 |
| Feb 3, 2026 | 61.61 | 62.94 | 60.27 | 61.93 | 61.93 | 5.06% | 144,945 |