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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.37	34.06	34.06	34.37	33.6	17,900
October 16, 2025	35.02	34.37	34.37	35.02	34.2	17,014
October 15, 2025	34.72	34.59	34.59	35.1	34.23	26,923
October 14, 2025	34.18	34.18	34.18	34.5	33.64	49,000
October 13, 2025	33.95	34.53	34.53	34.79	33.95	36,100
October 10, 2025	33.82	33.39	33.39	34.15	33.11	16,647
October 09, 2025	34.37	33.68	33.68	34.97	33.45	45,900
October 08, 2025	32.31	33.13	33.13	33.26	32.31	67,300
October 07, 2025	32.38	31.65	31.65	32.54	31.61	11,000
October 06, 2025	31.55	32.35	32.35	32.47	31.55	12,300
October 03, 2025	31.7	31.31	31.31	31.79	30.95	67,704
October 02, 2025	31.8	31.46	31.46	31.8	31.27	37,100
October 01, 2025	30.53	31.49	31.49	31.6	29.65	87,700
September 30, 2025	30.74	31.16	31.16	31.3	30.58	23,518
September 29, 2025	29.47	29.5	29.5	29.84	29.28	69,410
September 26, 2025	28.24	28.53	28.53	28.53	28.05	5,500
September 25, 2025	28.37	28.24	28.24	28.37	28.14	9,821
September 24, 2025	28.58	28.27	28.27	28.65	28.12	17,520
September 23, 2025	28.86	28.55	28.55	29	28.1	12,200
September 22, 2025	28.73	28.88	28.88	29.08	28.39	61,433
September 19, 2025	28.93	29.17	29.17	29.42	28.89	10,500
September 18, 2025	28.65	28.71	28.71	28.9	28.57	15,084
September 17, 2025	28.19	28.1	28.1	28.45	28.03	13,100
September 16, 2025	28.77	29.27	29.27	29.43	28.77	14,200
September 15, 2025	28.58	28.53	28.53	28.89	28.23	23,300
September 12, 2025	29.18	29.2	29.2	29.28	28.96	4,742
September 11, 2025	29.21	29.37	29.37	29.84	29.14	9,400
September 10, 2025	29.55	29.57	29.57	29.8	29.39	20,745
September 09, 2025	29.22	29.26	29.26	29.53	29.16	8,015
September 08, 2025	29.25	29.19	29.19	29.34	29.12	9,718
September 05, 2025	28.32	29.1	29.1	29.5	28.32	42,129
September 04, 2025	28.28	28.28	28.28	28.57	28.09	11,624
September 03, 2025	27.56	27.92	27.92	28.05	27.55	25,000
September 02, 2025	27.35	27.02	27.02	27.43	27.02	14,000
August 29, 2025	28.26	27.97	27.97	28.59	27.95	15,400
August 28, 2025	28.4	28.4	28.4	28.58	28.25	15,003
August 27, 2025	28.22	27.9	27.9	28.22	27.78	47,700
August 26, 2025	27.24	27.3	27.3	27.65	27.19	23,126
August 25, 2025	27.57	27.43	27.43	27.61	27.26	22,139
August 22, 2025	26.59	27.07	27.07	27.38	26.27	37,148
August 21, 2025	26.25	26.03	26.03	26.32	26.03	15,645
August 20, 2025	26.8	26.66	26.66	26.97	26.52	29,100
August 19, 2025	26.39	26.89	26.89	26.95	26.18	34,035
August 18, 2025	27.12	27.55	27.55	27.6	27.1	68,100
August 15, 2025	25.35	26.08	26.08	26.18	25.32	58,300
August 14, 2025	25.26	25.25	25.25	25.46	25.1	9,500
August 13, 2025	25.19	25.39	25.39	25.39	25.15	12,500
August 12, 2025	24.15	24.35	24.35	25.02	24.12	59,602
August 11, 2025	24.17	23.97	23.97	24.3	23.95	123,044
August 08, 2025	23.91	23.82	23.82	23.91	23.3	26,846
August 07, 2025	23.76	23.34	23.34	23.76	23.19	12,436
August 06, 2025	23.9	23.64	23.64	23.99	23.6	39,105
August 05, 2025	23.04	23.16	23.16	23.44	22.95	36,411
August 04, 2025	24.38	24.26	24.26	24.72	24.24	15,400
August 01, 2025	24.6	24.48	24.48	25.07	24.28	41,100
July 31, 2025	24.43	24.63	24.63	24.84	24.33	13,700
July 30, 2025	24.25	24.63	24.63	24.78	24.18	35,000
July 29, 2025	25.27	25.43	25.43	25.44	25.13	6,900
July 28, 2025	25.23	24.91	24.91	25.33	24.91	12,400
July 25, 2025	25.42	25.49	25.49	25.58	25.23	5,568

Enlight Renewable Energy Ltd (ENLT) NASDAQ