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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.7	35.6	35.6	35.88	34.55	33,542
November 20, 2025	36.88	34.87	34.87	36.88	34.66	44,581
November 19, 2025	37.4	37.16	37.16	37.6	36.7	21,700
November 18, 2025	37.16	37.47	37.47	37.99	37.12	12,300
November 17, 2025	37.92	37.81	37.81	38.67	37.55	37,512
November 14, 2025	36.73	37.46	37.46	38.19	35.94	33,600
November 13, 2025	38.62	37.59	37.59	39.23	36.99	33,700
November 12, 2025	39.24	39.55	39.55	39.62	38.47	64,421
November 11, 2025	36.1	36.51	36.51	36.65	35.86	18,938
November 10, 2025	35.7	35.95	35.95	36.13	35.5	24,428
November 07, 2025	33.41	34.44	34.44	34.44	32.87	22,913
November 06, 2025	35.57	34.1	34.1	35.57	34.1	26,907
November 05, 2025	34.41	35.52	35.52	35.7	34.31	24,404
November 04, 2025	36.02	35.32	35.32	36.22	35.22	18,412
November 03, 2025	35.75	35.8	35.8	36.48	35.47	10,527
October 31, 2025	34.8	35.2	35.2	35.42	34.51	24,135
October 30, 2025	34.81	34.6	34.6	35.37	34.42	28,531
October 29, 2025	35.88	34.83	34.83	36.01	34.47	17,630
October 28, 2025	35.84	35.16	35.16	35.95	34.96	62,375
October 27, 2025	36	36.27	36.27	36.65	35.75	39,109
October 24, 2025	34.13	34.39	34.39	34.5	33.57	19,000
October 23, 2025	33.8	34.04	34.04	34.04	33.47	21,000
October 22, 2025	33.44	33.28	33.28	33.67	32.84	19,948
October 21, 2025	33.42	32.82	32.82	33.42	32.75	20,820
October 20, 2025	34.11	33.96	33.96	34.34	33.91	21,800
October 17, 2025	34.37	34.06	34.06	34.37	33.6	17,900

Enlight Renewable Energy Ltd (ENLT) NASDAQ