Enlight Renewable Energy ... (ENLT)
NASDAQ: ENLT
· Real-Time Price · USD
28.51
0.27 (0.96%)
At close: Sep 26, 2025, 3:59 PM
28.53
0.07%
After-hours: Sep 26, 2025, 04:10 PM EDT
ENLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.24 | 28.53 | 28.05 | 28.53 | 28.53 | 1.03% | 5,487 |
| Sep 25, 2025 | 28.37 | 28.37 | 28.14 | 28.24 | 28.24 | -0.11% | 9,821 |
| Sep 24, 2025 | 28.58 | 28.65 | 28.12 | 28.27 | 28.27 | -0.98% | 17,520 |
| Sep 23, 2025 | 28.86 | 29.00 | 28.10 | 28.55 | 28.55 | -1.14% | 12,200 |
| Sep 22, 2025 | 28.73 | 29.08 | 28.39 | 28.88 | 28.88 | -0.99% | 61,433 |
| Sep 19, 2025 | 28.93 | 29.42 | 28.89 | 29.17 | 29.17 | 1.60% | 10,500 |
| Sep 18, 2025 | 28.65 | 28.90 | 28.60 | 28.71 | 28.71 | 2.17% | 15,249 |
| Sep 17, 2025 | 28.19 | 28.45 | 28.03 | 28.10 | 28.10 | -4.00% | 13,100 |
| Sep 16, 2025 | 28.77 | 29.43 | 28.77 | 29.27 | 29.27 | 2.59% | 14,200 |
| Sep 15, 2025 | 28.58 | 28.89 | 28.23 | 28.53 | 28.53 | -2.29% | 23,300 |
| Sep 12, 2025 | 29.18 | 29.28 | 28.96 | 29.20 | 29.20 | -0.58% | 4,742 |
| Sep 11, 2025 | 29.21 | 29.84 | 29.14 | 29.37 | 29.37 | -0.68% | 9,400 |
| Sep 10, 2025 | 29.55 | 29.80 | 29.39 | 29.57 | 29.57 | 1.06% | 20,745 |
| Sep 9, 2025 | 29.22 | 29.53 | 29.16 | 29.26 | 29.26 | 0.24% | 8,015 |
| Sep 8, 2025 | 29.25 | 29.34 | 29.12 | 29.19 | 29.19 | 0.31% | 9,718 |
| Sep 5, 2025 | 28.32 | 29.50 | 28.32 | 29.10 | 29.10 | 2.90% | 42,129 |
| Sep 4, 2025 | 28.28 | 28.57 | 28.09 | 28.28 | 28.28 | 1.29% | 11,624 |
| Sep 3, 2025 | 27.56 | 28.05 | 27.55 | 27.92 | 27.92 | 3.33% | 25,000 |
| Sep 2, 2025 | 27.35 | 27.43 | 27.02 | 27.02 | 27.02 | -3.40% | 14,000 |
| Aug 29, 2025 | 28.26 | 28.59 | 27.95 | 27.97 | 27.97 | -1.51% | 15,400 |