Enlight Renewable Energy ... (ENLT)
NASDAQ: ENLT
· Real-Time Price · USD
28.28
0.36 (1.29%)
At close: Sep 04, 2025, 3:59 PM
27.74
-1.91%
After-hours: Sep 04, 2025, 05:26 PM EDT
ENLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.28 | 28.57 | 28.09 | 28.28 | n/a | 1.29% | 10,889 |
| 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 |
| Aug 28, 2025 | 28.40 | 28.58 | 28.25 | 28.40 | 28.40 | 1.79% | 15,003 |
| Aug 27, 2025 | 28.22 | 28.22 | 27.78 | 27.90 | 27.90 | 2.20% | 47,700 |
| Aug 26, 2025 | 27.24 | 27.65 | 27.19 | 27.30 | 27.30 | -0.47% | 23,126 |
| Aug 25, 2025 | 27.57 | 27.61 | 27.26 | 27.43 | 27.43 | 1.33% | 22,139 |
| Aug 22, 2025 | 26.59 | 27.38 | 26.27 | 27.07 | 27.07 | 4.00% | 37,148 |
| Aug 21, 2025 | 26.25 | 26.32 | 26.03 | 26.03 | 26.03 | -2.36% | 15,645 |
| Aug 20, 2025 | 26.80 | 26.97 | 26.52 | 26.66 | 26.66 | -0.86% | 29,100 |
| Aug 19, 2025 | 26.39 | 26.95 | 26.18 | 26.89 | 26.89 | -2.40% | 34,035 |
| Aug 18, 2025 | 27.12 | 27.60 | 27.10 | 27.55 | 27.55 | 5.64% | 68,100 |
| Aug 15, 2025 | 25.35 | 26.18 | 25.32 | 26.08 | 26.08 | 3.29% | 58,300 |
| Aug 14, 2025 | 25.26 | 25.46 | 25.10 | 25.25 | 25.25 | -0.55% | 9,500 |
| Aug 13, 2025 | 25.19 | 25.39 | 25.15 | 25.39 | 25.39 | 4.27% | 12,500 |
| Aug 12, 2025 | 24.15 | 25.02 | 24.12 | 24.35 | 24.35 | 1.59% | 59,602 |
| Aug 11, 2025 | 24.17 | 24.30 | 23.95 | 23.97 | 23.97 | 0.63% | 123,044 |
| Aug 8, 2025 | 23.91 | 23.91 | 23.30 | 23.82 | 23.82 | 2.06% | 26,846 |
| Aug 7, 2025 | 23.76 | 23.76 | 23.19 | 23.34 | 23.34 | -1.27% | 12,436 |