Enlight Renewable Energy Ltd - ENLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.52	70.05	70.05	70.5	68.02	189,228
February 19, 2026	70.39	68.8	68.8	70.71	68.2	432,062
February 18, 2026	76.21	72.97	72.97	81.28	72.49	327,181
February 17, 2026	71.19	75.27	75.27	75.73	71	325,600
February 13, 2026	64.26	64.86	64.86	65.29	63.05	99,682
February 12, 2026	64.44	64.11	64.11	65.82	64.05	235,133
February 11, 2026	62	63.71	63.71	63.86	60.81	177,205
February 10, 2026	61.36	61.94	61.94	62.32	60.91	155,812
February 09, 2026	60.39	60.08	60.08	60.76	59.49	118,100
February 06, 2026	58.85	60.01	60.01	60.71	58.6	77,748
February 05, 2026	57.74	56.35	56.35	58.55	55.86	110,029
February 04, 2026	61.93	59.14	59.14	61.97	57.28	176,381
February 03, 2026	61.61	61.93	61.93	62.94	60.27	144,392
February 02, 2026	57.06	58.95	58.95	59.41	57.06	107,836
January 30, 2026	56.79	55.57	55.57	57.95	54.56	112,300
January 29, 2026	57.89	57.89	57.89	58.61	56.4	127,400
January 28, 2026	57.58	58.28	58.28	58.36	56.99	93,892
January 27, 2026	56.99	58.52	58.52	58.88	56.99	139,198
January 26, 2026	57.4	56.45	56.45	57.76	56.11	141,529
January 23, 2026	55	55.92	55.92	56.19	54.6	58,851
January 22, 2026	54.08	53.92	53.92	54.68	53.87	51,119
January 21, 2026	52.56	53.08	53.08	53.46	51.8	53,110
January 20, 2026	54.22	53.88	53.88	54.43	52.8	144,300
January 16, 2026	51.5	51.2	51.2	52.27	50.72	89,651
January 15, 2026	50.75	50.22	50.22	51.2	49.83	56,500
January 14, 2026	51.26	50.46	50.46	51.5	50.21	58,638
January 13, 2026	51.5	52.52	52.52	52.92	51.42	42,022
January 12, 2026	50.16	51.51	51.51	51.76	49.98	64,900
January 09, 2026	50.95	51.77	51.77	52.29	50.95	26,217
January 08, 2026	49.92	50.35	50.35	50.49	49.46	41,433
January 07, 2026	49.84	49.57	49.57	50.23	49.3	64,134
January 06, 2026	50.71	51.28	51.28	51.5	50.53	60,333
January 05, 2026	49.65	50.08	50.08	50.8	49.04	134,271
January 02, 2026	46.91	47.69	47.69	49.81	46.91	73,035
December 31, 2025	45.15	45.46	45.46	45.46	44.75	42,088
December 30, 2025	44.86	45.09	45.09	45.73	44.77	44,200
December 29, 2025	43.61	43.6	43.6	44.02	43.48	23,641
December 26, 2025	44.5	43.92	43.92	44.7	41.66	57,622
December 24, 2025	45.29	45.75	45.75	45.76	45.14	36,366
December 23, 2025	43.97	45.15	45.15	45.25	43.95	51,607
December 22, 2025	42.69	43.44	43.44	44.01	42.56	45,742
December 19, 2025	41.18	41.8	41.8	42.31	41.18	38,200
December 18, 2025	40.91	41.17	41.17	41.74	40.85	16,728
December 17, 2025	39.69	38.93	38.93	39.76	38.48	27,300
December 16, 2025	39.17	39.34	39.34	40.03	38.79	30,919
December 15, 2025	39.48	39.33	39.33	39.7	38.9	31,600
December 12, 2025	40.18	38.8	38.8	40.6	37.5	31,240
December 11, 2025	40.02	40.43	40.43	40.43	39.53	12,500
December 10, 2025	39.39	39.52	39.52	40.16	38.97	32,631
December 09, 2025	40.03	39.57	39.57	40.4	39.57	20,200
December 08, 2025	40.47	39.97	39.97	40.49	39.71	31,343
December 05, 2025	41.95	41.28	41.28	41.95	41.23	10,000
December 04, 2025	41.02	41.13	41.13	41.54	40.82	27,543
December 03, 2025	41.52	41.94	41.94	42.38	41.46	36,500
December 02, 2025	40.93	40.87	40.87	41.32	40.58	36,405
December 01, 2025	40.23	39.7	39.7	40.23	39.61	22,200
November 28, 2025	39.62	40.02	40.02	40.71	39.62	77,900
November 26, 2025	38.58	39.34	39.34	39.34	38.29	17,800
November 25, 2025	37.73	38.43	38.43	39.3	37.53	43,412
November 24, 2025	37.09	37.71	37.71	38.26	37.06	21,448

Enlight Renewable Energy Ltd (ENLT) NASDAQ