Enlight Renewable Energy ... (ENLT)
NASDAQ: ENLT
· Real-Time Price · USD
27.48
1.40 (5.37%)
At close: Aug 18, 2025, 3:59 PM
26.02
-5.30%
After-hours: Aug 18, 2025, 04:46 PM EDT
ENLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.12 | 27.60 | 27.10 | 27.55 | 27.55 | 5.64% | 68,011 |
| 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 |
| Aug 6, 2025 | 23.90 | 23.99 | 23.60 | 23.64 | 23.64 | 2.07% | 39,105 |
| Aug 5, 2025 | 23.04 | 23.44 | 22.95 | 23.16 | 23.16 | -4.53% | 36,411 |
| Aug 4, 2025 | 24.38 | 24.72 | 24.24 | 24.26 | 24.26 | -0.90% | 15,400 |
| Aug 1, 2025 | 24.60 | 25.07 | 24.28 | 24.48 | 24.48 | -0.61% | 41,100 |
| Jul 31, 2025 | 24.43 | 24.84 | 24.33 | 24.63 | 24.63 | 0.00% | 13,700 |
| Jul 30, 2025 | 24.25 | 24.78 | 24.18 | 24.63 | 24.63 | -3.15% | 35,000 |
| Jul 29, 2025 | 25.27 | 25.44 | 25.13 | 25.43 | 25.43 | 2.09% | 6,900 |
| Jul 28, 2025 | 25.23 | 25.33 | 24.91 | 24.91 | 24.91 | -2.28% | 12,400 |
| Jul 25, 2025 | 25.42 | 25.58 | 25.23 | 25.49 | 25.49 | -0.04% | 5,568 |
| Jul 24, 2025 | 26.01 | 26.01 | 25.41 | 25.50 | 25.50 | -6.04% | 28,800 |
| Jul 23, 2025 | 26.95 | 27.16 | 26.81 | 27.14 | 27.14 | 4.99% | 19,200 |
| Jul 22, 2025 | 25.66 | 25.98 | 25.64 | 25.85 | 25.85 | 0.94% | 22,300 |