Enlight Renewable Energy Ltd (ENLT)
NASDAQ: ENLT · Real-Time Price · USD
88.78
-0.57 (-0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
88.80
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Enlight Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.37 | 89.84 | 87.83 | 88.78 | 88.78 | -0.64% | 129,802 |
| 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 |
| Feb 2, 2026 | 57.06 | 59.41 | 57.06 | 58.95 | 58.95 | 6.08% | 107,898 |
| 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% | 93,892 |
| Jan 27, 2026 | 56.99 | 58.88 | 56.99 | 58.52 | 58.52 | 3.67% | 139,198 |
| Jan 26, 2026 | 57.40 | 57.76 | 56.11 | 56.45 | 56.45 | 0.95% | 141,529 |
| Jan 23, 2026 | 55.00 | 56.19 | 54.33 | 55.92 | 55.92 | 3.71% | 60,128 |
| 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% | 53,110 |
| Jan 20, 2026 | 54.22 | 54.43 | 52.80 | 53.88 | 53.88 | 5.23% | 144,288 |
| Jan 16, 2026 | 51.50 | 52.27 | 50.72 | 51.20 | 51.20 | 1.95% | 89,651 |
| Jan 15, 2026 | 50.75 | 51.20 | 49.83 | 50.22 | 50.22 | -0.48% | 56,495 |
| Jan 14, 2026 | 51.26 | 51.50 | 50.21 | 50.46 | 50.46 | -3.92% | 58,638 |
| Jan 13, 2026 | 51.50 | 52.92 | 51.42 | 52.52 | 52.52 | 1.96% | 42,022 |
| Jan 12, 2026 | 50.16 | 51.76 | 49.98 | 51.51 | 51.51 | -0.50% | 64,895 |
| Jan 9, 2026 | 50.95 | 52.29 | 50.95 | 51.77 | 51.77 | 2.82% | 26,217 |
| 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% | 64,134 |
| Jan 6, 2026 | 50.71 | 51.50 | 50.53 | 51.28 | 51.28 | 2.39% | 60,333 |
| Jan 5, 2026 | 49.65 | 50.80 | 49.04 | 50.08 | 50.08 | 5.01% | 134,271 |
| Jan 2, 2026 | 46.91 | 49.81 | 46.91 | 47.69 | 47.69 | 4.91% | 73,035 |
| Dec 31, 2025 | 45.15 | 45.46 | 44.75 | 45.46 | 45.46 | 0.82% | 42,088 |
| Dec 30, 2025 | 44.86 | 45.73 | 44.77 | 45.09 | 45.09 | 3.42% | 44,199 |
| Dec 29, 2025 | 43.61 | 44.02 | 43.48 | 43.60 | 43.60 | -0.73% | 23,641 |
| Dec 26, 2025 | 44.50 | 44.70 | 41.66 | 43.92 | 43.92 | -4.00% | 57,622 |
| Dec 24, 2025 | 45.29 | 45.82 | 45.14 | 45.75 | 45.75 | 1.33% | 41,676 |
| Dec 23, 2025 | 43.97 | 45.25 | 43.95 | 45.15 | 45.15 | 3.94% | 51,607 |
| Dec 22, 2025 | 42.69 | 44.01 | 42.56 | 43.44 | 43.44 | 3.92% | 45,742 |
| 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 |