Dark

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ

At Close

Nov 10, 2025 3:59:30 PM EST

35.95USD+4.872%(+1.67)24,426

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 10, 2025 8:24:30 AM EST

35.80USD+4.434%(+1.52)199

After-hours

Nov 5, 2025 4:13:30 PM EST

35.89USD+1.184%(+0.42)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-10	35.8300	36.0400	35.3400	35.9500	+4.872%	24,426	0.000%
2025-11-07	34.0300	34.4200	33.9400	34.2800	+0.498%	22,913	+4.872%
2025-11-06	34.7900	34.7900	34.1100	34.1100	-3.834%	26,907	+5.394%
2025-11-05	35.1700	35.5650	35.0900	35.4700	-1.060%	24,404	+1.353%
2025-11-04	35.9000	36.0000	35.8500	35.8500	+0.168%	18,412	+0.279%
2025-11-03	36.0100	36.0100	35.7900	35.7900	+1.676%	10,527	+0.447%
2025-10-31	34.8000	35.4150	34.5100	35.2000	+1.719%	24,135	+2.131%
2025-10-30	34.8100	35.3700	34.4200	34.6050	-0.646%	28,531	+3.887%
2025-10-29	35.8800	36.0100	34.4700	34.8300	-0.924%	17,630	+3.216%
2025-10-28	35.8400	35.9500	34.9600	35.1550	-3.074%	62,246	+2.261%
2025-10-27	36.0000	36.6500	35.7500	36.2700	+5.467%	39,109	-0.882%
2025-10-24	34.1300	34.5000	33.5657	34.3900	+1.028%	18,970	+4.536%
2025-10-23	33.8000	34.0400	33.4700	34.0400	+2.284%	20,998	+5.611%
2025-10-22	33.4400	33.6700	32.8400	33.2800	+1.402%	19,948	+8.023%
2025-10-21	33.4200	33.4200	32.7500	32.8200	-3.357%	20,820	+9.537%
2025-10-20	34.1100	34.3400	33.9050	33.9600	-0.294%	21,760	+5.860%
2025-10-17	34.3700	34.3700	33.6000	34.0600	-0.902%	17,872	+5.549%
2025-10-16	35.0200	35.0200	34.2000	34.3700	-0.636%	17,014	+4.597%
2025-10-15	34.7200	35.1000	34.2300	34.5900	+1.200%	26,923	+3.932%
2025-10-14	34.1800	34.5000	33.6400	34.1800	-1.014%	48,978	+5.178%
2025-10-13	33.9500	34.7900	33.9500	34.5300	+3.414%	36,093	+4.112%
2025-10-10	33.8225	34.1500	33.1100	33.3900	-0.861%	16,647	+7.667%
2025-10-09	34.3700	34.9700	33.4500	33.6800	+1.660%	45,864	+6.740%
2025-10-08	32.3100	33.2600	32.3100	33.1300	+4.676%	67,265	+8.512%
2025-10-07	32.3800	32.5400	31.6100	31.6500	-2.164%	10,971	+13.586%
2025-10-06	31.5500	32.4700	31.5500	32.3500	+3.322%	12,290	+11.128%
2025-10-03	31.7000	31.7940	30.9546	31.3100	-0.477%	67,704	+14.820%
2025-10-02	31.8000	31.8000	31.2650	31.4600	-0.095%	37,055	+14.272%
2025-10-01	30.5300	31.6000	29.6500	31.4900	+1.059%	87,674	+14.163%
2025-09-30	30.7400	31.3000	30.5750	31.1600	+5.627%	23,518	+15.372%
2025-09-29	29.4700	29.8400	29.2800	29.5000	+3.400%	69,410	+21.864%
2025-09-26	28.2400	28.5300	28.0500	28.5300	+1.027%	5,487	+26.008%
2025-09-25	28.3700	28.3700	28.1400	28.2400	-0.106%	9,821	+27.302%
2025-09-24	28.5800	28.6500	28.1200	28.2700	-0.981%	17,520	+27.167%
2025-09-23	28.8600	29.0000	28.1000	28.5500	-1.143%	12,196	+25.919%
2025-09-22	28.7300	29.0800	28.3900	28.8800	-0.994%	61,433	+24.481%
2025-09-19	28.9300	29.4200	28.8928	29.1700	+1.602%	10,485	+23.243%
2025-09-18	28.6500	28.9000	28.6000	28.7100	+2.171%	15,249	+25.218%
2025-09-17	28.1900	28.4500	28.0300	28.1000	-3.997%	13,054	+27.936%
2025-09-16	28.7700	29.4300	28.7700	29.2700	+2.594%	14,153	+22.822%
2025-09-15	28.5800	28.8900	28.2250	28.5300	-2.295%	23,282	+26.008%
2025-09-12	29.1800	29.2800	28.9600	29.2000	-0.579%	4,742	+23.116%
2025-09-11	29.2100	29.8400	29.1400	29.3700	-0.676%	9,388	+22.404%
2025-09-10	29.5500	29.8000	29.3900	29.5700	+1.059%	20,745	+21.576%
2025-09-09	29.2200	29.5300	29.1600	29.2600	+0.240%	8,015	+22.864%
2025-09-08	29.2500	29.3400	29.1200	29.1900	+0.309%	9,718	+23.159%
2025-09-05	28.3200	29.4950	28.3200	29.1000	+2.900%	42,129	+23.540%
2025-09-04	28.2800	28.5700	28.0900	28.2800	+1.289%	11,624	+27.122%
2025-09-03	27.5600	28.0500	27.5500	27.9200	+3.331%	24,984	+28.761%
2025-09-02	27.3500	27.4323	27.0200	27.0200	-3.396%	13,990	+33.050%
2025-08-29	28.2600	28.5900	27.9500	27.9700	-1.514%	15,378	+28.531%
2025-08-28	28.3999	28.5800	28.2500	28.4000	+1.792%	15,003	+26.585%
2025-08-27	28.2200	28.2200	27.7800	27.9000	+2.198%	47,661	+28.853%
2025-08-26	27.2400	27.6500	27.1900	27.3000	-0.474%	23,126	+31.685%
2025-08-25	27.5700	27.6100	27.2600	27.4300	+1.330%	22,139	+31.061%
2025-08-22	26.5850	27.3800	26.2701	27.0700	+3.995%	37,148	+32.804%
2025-08-21	26.2500	26.3200	26.0300	26.0300	-2.363%	15,645	+38.110%
2025-08-20	26.8000	26.9700	26.5200	26.6600	-0.855%	29,058	+34.846%
2025-08-19	26.3900	26.9500	26.1800	26.8900	-2.396%	34,035	+33.693%
2025-08-18	27.1200	27.6000	27.1000	27.5500	+5.637%	68,064	+30.490%
2025-08-15	25.3500	26.1800	25.3200	26.0800	+3.287%	58,275	+37.845%
2025-08-14	25.2600	25.4600	25.1001	25.2500	-0.551%	9,481	+42.376%
2025-08-13	25.1900	25.3900	25.1500	25.3900	+4.271%	12,465	+41.591%
2025-08-12	24.1500	25.0150	24.1150	24.3500	+1.585%	59,602	+47.639%
2025-08-11	24.1700	24.3000	23.9500	23.9700	+0.630%	123,044	+49.979%
2025-08-08	23.9055	23.9055	23.3000	23.8200	+2.057%	26,846	+50.924%
2025-08-07	23.7600	23.7600	23.1900	23.3400	-1.269%	12,436	+54.027%
2025-08-06	23.9000	23.9900	23.6000	23.6400	+2.073%	39,105	+52.073%
2025-08-05	23.0400	23.4400	22.9500	23.1600	-4.534%	36,411	+55.225%
2025-08-04	24.3800	24.7200	24.2372	24.2600	-0.899%	15,400	+48.186%
2025-08-01	24.6000	25.0700	24.2800	24.4800	-0.609%	41,080	+46.855%
2025-07-31	24.4300	24.8400	24.3300	24.6300	0.000%	13,686	+45.960%
2025-07-30	24.2500	24.7800	24.1800	24.6300	-3.146%	34,969	+45.960%
2025-07-29	25.2700	25.4400	25.1300	25.4300	+2.088%	6,863	+41.368%
2025-07-28	25.2300	25.3300	24.9100	24.9100	-2.275%	12,391	+44.320%
2025-07-25	25.4200	25.5800	25.2301	25.4900	-0.039%	5,568	+41.036%
2025-07-24	26.0100	26.0100	25.4100	25.5000	-6.043%	28,765	+40.980%
2025-07-23	26.9500	27.1600	26.8064	27.1400	+4.990%	19,186	+32.461%
2025-07-22	25.6600	25.9800	25.6400	25.8500	+0.937%	22,285	+39.072%
2025-07-21	25.5400	25.6700	25.4700	25.6100	+1.546%	19,775	+40.375%
2025-07-18	25.0600	25.4100	25.0501	25.2200	+0.759%	7,117	+42.546%
2025-07-17	25.0100	25.1900	24.8036	25.0300	-1.184%	12,436	+43.628%
2025-07-16	25.2300	25.3300	25.0200	25.3300	+1.809%	22,969	+41.927%
2025-07-15	25.1400	25.2500	24.5000	24.8800	+0.525%	18,953	+44.494%
2025-07-14	24.8400	25.0000	24.6400	24.7500	-1.000%	66,419	+45.253%
2025-07-11	25.2400	25.2400	24.7601	25.0000	-0.951%	9,959	+43.800%
2025-07-10	25.4600	25.5000	25.0000	25.2400	-3.147%	46,027	+42.433%
2025-07-09	25.7800	26.2700	25.6100	26.0600	+4.115%	89,885	+37.951%
2025-07-08	24.7700	25.3100	24.6000	25.0300	-2.796%	53,610	+43.628%
2025-07-07	25.9200	26.0372	25.5400	25.7500	+2.264%	29,988	+39.612%
2025-07-03	25.3600	25.3600	25.0200	25.1800	-0.651%	14,928	+42.772%
2025-07-02	24.9800	25.8900	24.8500	25.3450	+7.394%	63,638	+41.843%
2025-07-01	23.7300	23.8266	23.3100	23.6000	+3.828%	45,152	+52.331%
2025-06-30	22.8900	22.9800	22.6100	22.7300	-2.988%	69,676	+58.161%
2025-06-27	23.3400	23.7150	23.2500	23.4300	+0.343%	18,405	+53.436%
2025-06-26	23.2400	23.5700	23.1114	23.3500	-0.469%	36,404	+53.961%
2025-06-25	23.3600	23.6000	23.3030	23.4600	+3.121%	30,406	+53.240%
2025-06-24	22.7500	23.0300	22.5800	22.7500	+4.646%	132,083	+58.022%
2025-06-23	21.5700	21.7400	21.3000	21.7400	+3.475%	58,800	+65.363%
2025-06-20	20.8800	21.0200	20.7800	21.0100	+2.488%	23,317	+71.109%
2025-06-18	19.9500	20.5800	19.9500	20.5000	+4.326%	78,888	+75.366%
2025-06-17	19.5800	19.8300	19.4025	19.6500	-1.157%	44,636	+82.952%
2025-06-16	19.4500	19.8800	19.2900	19.8800	+6.140%	29,132	+80.835%
2025-06-13	18.2200	18.8800	18.2200	18.7300	+0.214%	24,153	+91.938%
2025-06-12	18.8700	19.3307	18.6200	18.6900	-3.610%	78,036	+92.349%
2025-06-11	19.5600	20.2099	19.3900	19.3900	-1.021%	24,114	+85.405%
2025-06-10	19.3800	19.8478	19.3800	19.5900	-0.508%	25,784	+83.512%
2025-06-09	19.4900	19.8100	19.4900	19.6900	-0.051%	18,033	+82.580%
2025-06-06	19.8800	20.0493	19.5300	19.7000	-0.051%	11,813	+82.487%
2025-06-05	19.3300	19.9000	19.2900	19.7100	-1.253%	31,419	+82.395%
2025-06-04	19.6700	19.9600	19.6000	19.9600	+1.320%	7,387	+80.110%
2025-06-03	19.4001	20.4400	19.1500	19.7000	+1.181%	87,961	+82.487%
2025-06-02	19.6700	19.7100	19.3300	19.4700	-0.154%	6,905	+84.643%
2025-05-30	19.9200	19.9200	19.1600	19.5000	-2.158%	14,391	+84.359%
2025-05-29	19.5000	20.1880	19.3550	19.9300	+5.394%	38,471	+80.381%
2025-05-28	19.0400	19.3100	18.9100	18.9100	+2.772%	13,608	+90.111%
2025-05-27	18.3300	18.5400	18.1500	18.4000	+5.083%	14,439	+95.380%
2025-05-23	17.0000	17.6300	16.8800	17.5100	+2.099%	36,419	+105.311%
2025-05-22	17.0400	17.6800	16.8700	17.1500	-5.717%	44,245	+109.621%
2025-05-21	18.5400	18.8400	18.1300	18.1900	-3.501%	26,719	+97.636%
2025-05-20	18.9300	18.9400	18.4300	18.8500	-0.265%	6,458	+90.716%
2025-05-19	19.1000	19.2499	18.0000	18.9000	-0.787%	179,594	+90.212%
2025-05-16	19.2150	19.6400	19.0500	19.0500	-3.053%	12,354	+88.714%
2025-05-15	19.4100	19.6500	19.0200	19.6500	+2.933%	15,686	+82.952%
2025-05-14	19.3500	19.4500	18.8900	19.0900	+2.359%	47,126	+88.318%
2025-05-13	18.4300	18.7500	18.4000	18.6500	+0.323%	21,063	+92.761%
2025-05-12	18.7900	18.7900	18.4500	18.5900	+2.255%	27,298	+93.384%
2025-05-09	17.9500	18.3300	17.6889	18.1800	+1.706%	23,116	+97.745%
2025-05-08	17.6500	17.9000	17.6300	17.8750	+5.024%	8,268	+101.119%
2025-05-07	16.9800	17.2800	16.9792	17.0200	+1.009%	7,962	+111.222%
2025-05-06	16.8000	17.2100	16.5900	16.8500	+3.644%	13,685	+113.353%
2025-05-05	16.2500	16.5400	16.1000	16.2575	-1.767%	3,297	+121.129%
2025-05-02	16.1200	16.6100	16.1200	16.5500	+1.100%	5,208	+117.221%
2025-05-01	16.3400	16.5930	16.3100	16.3700	+0.245%	5,178	+119.609%
2025-04-30	16.3362	16.3362	16.1480	16.3300	+0.061%	1,362	+120.147%
2025-04-29	16.1500	16.6400	16.1500	16.3200	-0.061%	9,420	+120.282%
2025-04-28	16.1900	16.3900	15.9000	16.3300	+1.115%	3,480	+120.147%
2025-04-25	15.8200	16.2100	15.8200	16.1500	+1.893%	10,859	+122.601%
2025-04-24	15.8800	16.0879	15.7900	15.8500	-1.858%	6,109	+126.814%
2025-04-23	16.1800	16.1800	15.7300	16.1500	+1.190%	2,097	+122.601%
2025-04-22	15.5400	16.0000	15.4165	15.9600	+5.556%	9,475	+125.251%
2025-04-21	15.2650	15.2650	15.0000	15.1200	-3.139%	7,336	+137.765%
2025-04-17	15.3100	15.6100	15.3100	15.6100	+2.026%	5,138	+130.301%
2025-04-16	15.3900	15.5700	15.3000	15.3000	+0.923%	3,268	+134.967%
2025-04-15	15.1000	15.6000	15.1000	15.1600	-0.296%	1,814	+137.137%
2025-04-14	14.9700	15.5021	14.9700	15.2050	+2.218%	8,818	+136.435%
2025-04-11	14.3600	14.9100	14.3600	14.8750	+2.941%	10,296	+141.681%
2025-04-10	14.5700	14.7300	14.2400	14.4500	-4.934%	16,039	+148.789%
2025-04-09	14.2900	15.2000	14.0100	15.2000	+1.165%	121,056	+136.513%
2025-04-08	15.4300	15.4600	14.8000	15.0250	-2.308%	25,367	+139.268%
2025-04-07	15.3100	15.9450	14.8900	15.3800	+2.193%	14,427	+133.745%
2025-04-04	15.1000	15.4300	15.0400	15.0500	-3.091%	30,392	+138.870%
2025-04-03	15.7400	15.8600	15.4300	15.5300	-3.899%	6,897	+131.487%
2025-04-02	16.0200	16.2300	16.0200	16.1600	-0.308%	2,421	+122.463%
2025-04-01	16.2100	16.2100	16.0800	16.2100	+0.309%	803	+121.777%
2025-03-31	15.8200	16.2500	15.8200	16.1600	+2.897%	18,084	+122.463%
2025-03-28	15.8000	16.0250	15.4600	15.7050	-2.996%	5,416	+128.908%
2025-03-27	15.8400	16.1900	15.7200	16.1900	+1.505%	4,855	+122.051%
2025-03-26	16.1000	16.1000	15.8100	15.9500	+0.314%	3,860	+125.392%
2025-03-25	16.0500	16.0500	15.9000	15.9000	+0.315%	1,997	+126.101%
2025-03-24	15.9000	16.0500	15.8500	15.8500	-1.979%	13,867	+126.814%
2025-03-21	15.9500	16.6900	15.8274	16.1700	-0.706%	9,554	+122.325%
2025-03-20	16.4500	16.4500	16.2850	16.2850	-4.093%	5,470	+120.755%
2025-03-19	16.8300	17.0000	16.6700	16.9800	-0.176%	5,348	+111.720%
2025-03-18	17.0000	17.0421	16.8000	17.0100	-3.844%	3,871	+111.346%
2025-03-17	17.2900	17.6900	17.2482	17.6900	+1.640%	10,145	+103.222%
2025-03-14	17.1500	17.4045	17.1500	17.4045	+1.189%	1,547	+106.556%
2025-03-13	17.0700	17.2000	16.8700	17.2000	+3.056%	5,364	+109.012%
2025-03-12	16.9400	17.1399	16.6900	16.6900	-1.067%	2,337	+115.398%
2025-03-11	16.9600	17.1950	16.8600	16.8700	-1.403%	4,458	+113.100%
2025-03-10	16.8800	17.4500	16.4900	17.1100	+3.010%	18,734	+110.111%
2025-03-07	16.6200	17.0400	16.3800	16.6100	+0.060%	15,727	+116.436%
2025-03-06	16.7800	16.7800	16.5697	16.6000	-0.060%	5,187	+116.566%
2025-03-05	16.8600	16.8600	16.6100	16.6100	-1.131%	3,712	+116.436%
2025-03-04	16.7400	16.9100	16.6348	16.8000	-0.297%	4,596	+113.988%
2025-03-03	17.2000	17.3000	16.8500	16.8500	-0.237%	5,494	+113.353%
2025-02-28	17.1800	17.2300	16.6820	16.8900	-2.426%	7,882	+112.848%
2025-02-27	17.6700	17.6700	17.1000	17.3100	-0.460%	4,007	+107.683%
2025-02-26	17.3600	17.9800	17.3000	17.3900	-0.344%	3,200	+106.728%
2025-02-25	17.3200	17.4600	17.3200	17.4500	+3.316%	5,754	+106.017%
2025-02-24	17.1200	17.2400	16.8154	16.8900	-5.219%	11,482	+112.848%
2025-02-21	17.9600	17.9600	17.6020	17.8200	-1.110%	9,528	+101.740%
2025-02-20	18.2800	18.2800	17.6600	18.0200	+1.407%	41,638	+99.501%
2025-02-19	17.8700	18.0500	17.5000	17.7700	+4.223%	49,583	+102.307%
2025-02-18	16.9500	17.0499	16.8300	17.0499	+0.353%	4,541	+110.852%
2025-02-14	16.3000	17.0799	16.3000	16.9900	+0.533%	1,785	+111.595%
2025-02-13	16.5100	16.9000	16.5000	16.9000	+4.064%	5,505	+112.722%
2025-02-12	16.3300	16.3300	16.2400	16.2400	-2.579%	2,363	+121.367%
2025-02-11	16.5500	16.7100	16.5400	16.6700	+0.060%	2,756	+115.657%
2025-02-10	16.6900	16.8411	16.6300	16.6600	-0.112%	12,704	+115.786%
2025-02-07	16.3800	16.7050	16.3800	16.6786	+1.513%	2,548	+115.546%
2025-02-06	16.7500	17.0000	16.4300	16.4300	-3.918%	4,609	+118.807%
2025-02-05	16.7300	17.2120	16.7300	17.1000	+3.323%	12,903	+110.234%
2025-02-04	16.0900	16.6200	16.0200	16.5500	+3.051%	12,168	+117.221%
2025-02-03	16.0100	16.0986	15.6700	16.0600	+1.134%	20,579	+123.848%
2025-01-31	16.0200	16.3000	15.7700	15.8800	+0.253%	23,559	+126.385%
2025-01-30	16.2700	16.3000	15.8400	15.8400	-2.941%	10,877	+126.957%
2025-01-29	16.3600	16.3600	15.8800	16.3200	+3.226%	7,211	+120.282%
2025-01-28	15.9700	16.2800	15.7500	15.8100	-1.862%	6,335	+127.388%
2025-01-27	15.8600	16.5400	15.8500	16.1100	-1.708%	19,662	+123.153%
2025-01-24	16.2200	16.5000	16.2200	16.3900	+1.048%	3,150	+119.341%
2025-01-23	16.3700	16.5482	15.9962	16.2200	-1.458%	73,699	+121.640%
2025-01-22	16.5700	16.8100	16.3500	16.4600	-5.943%	16,845	+118.408%
2025-01-21	17.5000	17.7900	17.2700	17.5000	+2.339%	114,380	+105.429%
2025-01-17	16.6900	17.1800	16.6900	17.1000	+3.012%	47,488	+110.234%
2025-01-16	16.6800	17.0300	16.6000	16.6000	-2.924%	18,009	+116.566%
2025-01-15	17.0400	17.2625	17.0400	17.1000	+2.151%	5,807	+110.234%
2025-01-14	16.7900	16.8750	16.4300	16.7400	+0.541%	24,817	+114.755%
2025-01-13	16.3500	16.8200	16.3000	16.6500	-0.656%	4,728	+115.916%
2025-01-10	16.4600	16.9300	16.4400	16.7600	-1.296%	5,794	+114.499%
2025-01-08	16.9600	17.1500	16.8500	16.9800	-0.760%	6,314	+111.720%
2025-01-07	17.4700	17.5000	17.1100	17.1100	-2.173%	10,451	+110.111%
2025-01-06	17.2400	17.5600	17.1800	17.4900	+0.344%	11,811	+105.546%
2025-01-03	17.4400	17.4900	17.0000	17.4300	+0.577%	14,717	+106.254%
2025-01-02	17.2500	17.3300	16.9000	17.3300	+0.493%	4,703	+107.444%
2024-12-31	17.2600	17.3380	16.7100	17.2450	+0.554%	6,194	+108.466%
2024-12-30	16.8200	17.1500	16.8200	17.1500	-0.291%	9,197	+109.621%
2024-12-27	17.1300	17.2800	16.9700	17.2000	-1.489%	22,550	+109.012%
2024-12-26	17.2300	17.7000	17.0303	17.4600	+0.345%	20,601	+105.899%
2024-12-24	16.8400	17.4000	16.8400	17.4000	+6.098%	32,646	+106.609%
2024-12-23	16.3700	16.4500	16.3500	16.4000	+3.732%	7,840	+119.207%
2024-12-20	15.5900	16.0000	15.5900	15.8100	+2.264%	4,355	+127.388%
2024-12-19	15.7100	15.9700	15.4600	15.4600	-1.841%	7,315	+132.536%
2024-12-18	16.3100	16.3900	15.7500	15.7500	-3.787%	118,127	+128.254%
2024-12-17	16.3900	16.5500	16.1700	16.3700	-0.426%	82,295	+119.609%
2024-12-16	16.2200	16.4900	16.1300	16.4400	+3.072%	104,748	+118.674%
2024-12-13	16.1874	16.2000	15.9500	15.9500	-0.561%	2,104	+125.392%
2024-12-12	16.3900	16.3900	16.0400	16.0400	-1.171%	2,301	+124.127%
2024-12-11	16.2300	16.5650	16.2000	16.2300	-0.916%	6,575	+121.503%
2024-12-10	16.6250	16.6800	16.1750	16.3800	-0.395%	11,656	+119.475%
2024-12-09	16.4300	16.5900	16.3550	16.4450	+1.076%	6,269	+118.607%
2024-12-06	15.8400	16.2700	15.8100	16.2700	+1.371%	4,644	+120.959%
2024-12-05	16.0600	16.3127	15.7300	16.0500	-0.434%	14,343	+123.988%
2024-12-04	16.1300	16.3000	16.0000	16.1200	-1.346%	14,625	+123.015%
2024-12-03	16.3800	16.6099	16.3150	16.3400	+1.239%	9,127	+120.012%
2024-12-02	16.2900	16.7600	16.0235	16.1400	-4.157%	152,812	+122.739%
2024-11-29	16.6100	16.8400	16.6100	16.8400	+4.596%	4,817	+113.480%
2024-11-27	16.4000	16.4000	16.1000	16.1000	-2.483%	2,141	+123.292%
2024-11-26	16.5500	16.6500	16.5000	16.5100	+0.671%	29,753	+117.747%
2024-11-25	16.2300	16.4000	16.1100	16.4000	+1.609%	5,905	+119.207%
2024-11-22	16.2400	16.2400	15.9000	16.1403	+0.814%	7,670	+122.734%
2024-11-21	15.6150	16.1100	15.6150	16.0100	-1.477%	3,947	+124.547%
2024-11-20	16.0700	16.3000	14.9546	16.2500	-0.368%	4,645	+121.231%
2024-11-19	16.0100	16.3100	16.0100	16.3100	-0.549%	4,210	+120.417%
2024-11-18	16.4300	16.4800	16.1335	16.4000	+1.047%	9,867	+119.207%
2024-11-15	15.9150	16.2300	15.8300	16.2300	-0.855%	8,114	+121.503%
2024-11-14	16.1900	16.4300	16.1400	16.3700	+2.956%	31,705	+119.609%
2024-11-13	16.1500	16.1500	15.6614	15.9000	+4.950%	33,293	+126.101%
2024-11-12	15.3100	15.3200	14.9200	15.1500	+1.474%	22,057	+137.294%
2024-11-11	15.0500	15.1300	14.8521	14.9300	-5.206%	9,692	+140.790%
2024-11-08	15.4050	15.7500	14.9300	15.7500	+3.482%	4,743	+128.254%
2024-11-07	15.0400	15.4951	14.8700	15.2200	+0.795%	12,295	+136.202%
2024-11-06	15.2300	15.4900	14.9400	15.1000	-8.374%	11,137	+138.079%
2024-11-05	16.1100	16.4800	16.1100	16.4800	+4.768%	2,870	+118.143%
2024-11-04	15.9700	15.9800	15.5400	15.7300	-1.564%	12,038	+128.544%
2024-11-01	15.8450	16.0000	15.7400	15.9800	+0.503%	4,509	+124.969%
2024-10-31	16.0400	16.0400	15.7500	15.9000	-0.749%	10,899	+126.101%
2024-10-30	16.0600	16.4800	16.0200	16.0200	-0.682%	9,231	+124.407%
2024-10-29	15.8000	16.1300	15.7000	16.1300	+1.510%	4,265	+122.877%
2024-10-28	15.9399	15.9400	15.7500	15.8900	+0.633%	10,780	+126.243%
2024-10-25	15.7700	15.9500	15.7500	15.7900	+0.254%	9,781	+127.676%
2024-10-24	15.9800	15.9800	15.5500	15.7500	-1.563%	3,474	+128.254%
2024-10-23	15.9200	16.0400	15.7122	16.0000	+0.503%	10,258	+124.688%
2024-10-22	16.0900	16.0900	15.9100	15.9200	-4.384%	3,827	+125.817%
2024-10-21	16.2500	16.6500	16.1900	16.6500	+2.588%	13,543	+115.916%
2024-10-18	16.0000	16.2500	16.0000	16.2300	+0.620%	4,540	+121.503%
2024-10-17	15.7000	16.2100	15.7000	16.1300	+1.702%	5,239	+122.877%
2024-10-16	15.4400	16.1900	15.4400	15.8600	+1.374%	6,572	+126.671%
2024-10-15	15.7000	15.8600	15.4300	15.6450	+0.256%	3,579	+129.786%
2024-10-14	15.6150	15.6650	15.3200	15.6050	-0.834%	11,378	+130.375%
2024-10-11	15.3500	16.2100	15.3500	15.7362	+0.551%	1,876	+128.454%
2024-10-10	15.5800	16.0700	15.5800	15.6500	0.000%	7,383	+129.712%
2024-10-09	15.7300	16.0000	15.6500	15.6500	-2.188%	5,743	+129.712%
2024-10-08	15.6400	16.0800	15.4101	16.0000	+4.644%	6,139	+124.688%
2024-10-07	15.5400	15.8200	15.2900	15.2900	-4.972%	9,646	+135.121%
2024-10-04	15.5300	16.1000	15.5300	16.0900	+2.484%	7,400	+123.431%
2024-10-03	16.2500	16.2500	15.5400	15.7000	-1.721%	8,882	+128.981%
2024-10-02	15.9750	15.9750	15.9750	15.9750	+0.789%	709	+125.039%
2024-10-01	16.2800	16.3000	15.8500	15.8500	-6.213%	10,818	+126.814%
2024-09-30	16.6900	16.9500	16.6900	16.9000	+5.034%	7,551	+112.722%
2024-09-27	16.5100	16.5500	15.9800	16.0900	-0.838%	4,277	+123.431%
2024-09-26	16.2500	16.5000	16.2000	16.2260	+0.845%	9,151	+121.558%
2024-09-25	16.0900	16.0900	16.0900	16.0900	+0.815%	1,673	+123.431%
2024-09-24	16.0000	16.0000	15.9600	15.9600	+0.567%	914	+125.251%
2024-09-23	15.6700	16.2400	15.5506	15.8700	+1.406%	5,922	+126.528%
2024-09-20	15.5813	15.8500	15.4500	15.6500	-1.448%	2,508	+129.712%
2024-09-19	15.8700	15.9700	15.6000	15.8800	+1.632%	7,123	+126.385%
2024-09-18	15.4300	15.7350	15.4000	15.6250	+3.135%	3,498	+130.080%
2024-09-17	15.5100	15.8800	15.1500	15.1500	-3.626%	11,006	+137.294%
2024-09-16	15.8300	16.0300	15.7200	15.7200	-6.037%	17,242	+128.690%
2024-09-13	16.8600	16.8600	16.7300	16.7300	-0.476%	922	+114.883%
2024-09-12	16.5100	16.8900	16.4000	16.8100	+3.066%	2,942	+113.861%
2024-09-11	16.2100	16.4699	16.0300	16.3100	+2.902%	13,576	+120.417%
2024-09-10	15.4900	15.8500	15.2900	15.8500	+2.258%	6,095	+126.814%
2024-09-09	15.6400	15.7700	15.5000	15.5000	-2.146%	3,007	+131.935%
2024-09-06	16.4900	16.4900	15.7000	15.8400	+0.317%	3,028	+126.957%
2024-09-05	16.0500	16.2900	15.7900	15.7900	-2.531%	3,202	+127.676%
2024-09-04	15.8300	16.3000	15.8300	16.2000	+1.823%	7,314	+121.914%
2024-09-03	16.2700	16.3200	15.9000	15.9100	-5.015%	11,942	+125.959%
2024-08-30	16.7044	16.8400	16.5200	16.7500	+1.762%	6,473	+114.627%
2024-08-29	16.3700	16.7300	16.3344	16.4600	-1.555%	3,707	+118.408%
2024-08-28	16.5500	16.7600	16.5400	16.7200	+2.451%	7,575	+115.012%
2024-08-27	16.1600	16.7500	16.1600	16.3200	-1.923%	6,062	+120.282%
2024-08-26	16.6500	16.7500	16.5000	16.6400	+2.463%	6,061	+116.046%
2024-08-23	15.8690	16.8700	15.7556	16.2400	+2.785%	9,534	+121.367%
2024-08-22	15.7300	15.9800	15.4100	15.8000	+0.958%	8,372	+127.532%
2024-08-21	15.6200	16.6000	15.5421	15.6500	-2.795%	16,175	+129.712%
2024-08-20	16.0400	16.1000	15.5100	16.1000	-0.433%	3,252	+123.292%
2024-08-19	16.0300	16.2000	16.0000	16.1700	-0.492%	7,834	+122.325%
2024-08-16	16.1400	16.2600	15.7437	16.2500	-0.246%	1,477	+121.231%
2024-08-15	16.2500	16.2900	16.0762	16.2900	+1.117%	6,043	+120.688%
2024-08-14	16.2600	16.2600	15.8101	16.1100	-2.541%	5,507	+123.153%
2024-08-13	16.3400	16.5300	16.3000	16.5300	+1.848%	3,063	+117.483%
2024-08-12	15.9500	16.2300	15.8300	16.2300	-3.220%	5,124	+121.503%
2024-08-09	16.5200	16.7700	16.4755	16.7700	+2.194%	8,096	+114.371%
2024-08-08	16.3300	16.6100	16.2100	16.4100	+7.185%	18,601	+119.074%
2024-08-07	15.4500	15.6100	15.3100	15.3100	+0.923%	10,751	+134.814%
2024-08-06	14.9100	15.3100	14.5400	15.1700	+3.408%	57,731	+136.981%
2024-08-05	14.6500	14.8900	14.4300	14.6700	+0.137%	6,188	+145.058%
2024-08-02	14.6400	14.6500	14.3700	14.6500	-0.812%	13,831	+145.392%
2024-08-01	14.9300	14.9300	14.6000	14.7700	-4.153%	21,505	+143.399%
2024-07-31	15.5000	15.7400	15.4000	15.4100	-1.534%	40,476	+133.290%
2024-07-30	15.4000	15.6700	15.1200	15.6500	+2.623%	11,747	+129.712%
2024-07-29	15.6300	15.6900	15.2500	15.2500	-6.842%	13,132	+135.738%
2024-07-26	16.2200	16.4800	16.2200	16.3700	-0.122%	7,449	+119.609%
2024-07-25	16.2400	16.4600	16.0600	16.3900	-1.856%	5,007	+119.341%
2024-07-24	16.6900	16.9200	16.5750	16.7000	+1.273%	35,796	+115.269%
2024-07-23	16.5000	16.6050	16.4700	16.4900	-0.061%	118,855	+118.011%
2024-07-22	16.7300	16.8000	16.3400	16.5000	+1.601%	94,708	+117.879%
2024-07-19	15.9003	16.4400	15.9003	16.2400	+0.092%	8,854	+121.367%
2024-07-18	16.4500	16.4900	16.2250	16.2250	-1.127%	29,882	+121.572%
2024-07-17	16.3900	16.7500	16.2500	16.4100	-1.234%	11,968	+119.074%
2024-07-16	16.5300	16.7000	16.3700	16.6150	+1.064%	32,918	+116.371%
2024-07-15	16.4400	16.5900	16.3700	16.4400	-2.026%	24,483	+118.674%
2024-07-12	16.6400	16.9300	16.4500	16.7800	+2.317%	4,063	+114.243%
2024-07-11	16.5800	16.6300	16.3000	16.4000	+0.490%	83,535	+119.207%
2024-07-10	16.1700	16.3200	16.1100	16.3200	+4.952%	7,829	+120.282%
2024-07-09	15.9400	15.9400	15.5500	15.5500	-0.128%	14,111	+131.190%
2024-07-08	15.7800	15.8100	15.3200	15.5700	+0.193%	39,944	+130.893%
2024-07-05	14.9600	15.6000	14.9600	15.5400	+4.646%	50,635	+131.338%
2024-07-03	14.4400	14.9500	14.2800	14.8500	+1.296%	26,031	+142.088%
2024-07-02	14.5000	14.7400	14.0900	14.6600	-2.005%	39,204	+145.225%
2024-07-01	15.1700	15.2100	14.7324	14.9600	-7.426%	50,096	+140.307%
2024-06-28	16.5000	16.6000	16.1600	16.1600	-1.763%	8,566	+122.463%
2024-06-27	16.3600	16.4900	16.0300	16.4500	+2.237%	4,000	+118.541%
2024-06-26	16.2300	16.2700	15.9500	16.0900	-1.530%	17,043	+123.431%
2024-06-25	16.0692	16.5900	16.0692	16.3400	+0.740%	6,360	+120.012%
2024-06-24	16.1500	16.4900	16.1100	16.2200	-0.185%	15,594	+121.640%
2024-06-21	16.2100	16.2800	16.1000	16.2500	-0.551%	7,422	+121.231%
2024-06-20	16.1700	16.4400	16.1250	16.3400	-1.921%	9,391	+120.012%
2024-06-18	16.7700	17.0200	16.6300	16.6600	-3.308%	18,592	+115.786%
2024-06-17	17.0500	17.3800	16.7500	17.2300	+1.953%	3,386	+108.648%
2024-06-14	16.8900	16.9100	16.7500	16.9000	-0.295%	5,159	+112.722%
2024-06-13	17.0200	17.1700	16.8500	16.9500	-2.586%	17,492	+112.094%
2024-06-12	17.5900	17.7800	17.2127	17.4000	+2.113%	23,002	+106.609%
2024-06-11	17.2600	17.5000	17.0000	17.0400	-0.234%	4,444	+110.974%
2024-06-10	16.7400	17.5400	16.7200	17.0800	+1.185%	20,493	+110.480%
2024-06-07	16.7100	17.5800	16.6500	16.8800	-1.402%	7,504	+112.974%
2024-06-06	16.7400	17.1400	16.7000	17.1200	-0.233%	6,150	+109.988%
2024-06-05	17.3000	17.3000	17.1200	17.1600	-3.215%	12,038	+109.499%
2024-06-04	17.7901	17.9400	17.5000	17.7300	-0.393%	1,021	+102.764%
2024-06-03	17.8900	17.9300	17.5200	17.8000	+1.309%	6,641	+101.966%
2024-05-31	17.5300	17.5899	17.0100	17.5700	-0.170%	6,546	+104.610%
2024-05-30	17.1600	17.6300	17.1200	17.6000	+3.774%	43,810	+104.261%
2024-05-29	16.9300	17.0600	16.8500	16.9600	-3.030%	14,991	+111.969%
2024-05-28	17.3500	17.7050	17.3000	17.4900	-0.114%	16,459	+105.546%
2024-05-24	17.2800	17.7500	17.2800	17.5100	+1.448%	11,676	+105.311%
2024-05-23	17.5400	17.6700	17.1200	17.2600	-3.305%	11,593	+108.285%
2024-05-22	17.9000	18.0900	17.6500	17.8500	-2.138%	11,213	+101.401%
2024-05-21	18.1300	18.3300	17.8600	18.2400	+0.165%	7,100	+97.094%

.dark-mode .Xj2zQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xj2zQN{ color: #333333; background-color: white; border: 2px solid #333333; }ENLTEnlight Renewable Energy Ltd.stock NASDAQ

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ