Dark

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ

Market Open

Jan 21, 2026 12:33:59 PM EST

51.62USD-4.204%(-2.26)40,610

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 21, 2026 9:12:30 AM EST

52.77USD-2.060%(-1.11)444

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	53.0600	53.0600	51.6200	51.6200	-4.195%	40,610	0.000%
2026-01-20	54.2200	54.4300	52.8000	53.8800	+5.234%	144,288	-4.195%
2026-01-16	51.5000	52.2700	50.7200	51.2000	+1.951%	89,651	+0.820%
2026-01-15	50.7500	51.2000	49.8300	50.2200	-0.476%	56,495	+2.788%
2026-01-14	51.2600	51.4950	50.2100	50.4600	-3.922%	58,638	+2.299%
2026-01-13	51.5000	52.9200	51.4200	52.5200	+1.961%	41,197	-1.714%
2026-01-12	50.1600	51.7600	49.9800	51.5100	-0.502%	64,895	+0.214%
2026-01-09	50.9500	52.2900	50.9500	51.7700	+2.820%	26,075	-0.290%
2026-01-08	49.9200	50.4850	49.4600	50.3500	+1.574%	41,383	+2.522%
2026-01-07	49.8400	50.2300	49.3001	49.5700	-3.325%	64,134	+4.136%
2026-01-06	50.7100	51.5000	50.5300	51.2750	+2.386%	60,333	+0.673%
2026-01-05	49.6500	50.8000	49.0400	50.0800	+5.012%	134,271	+3.075%
2026-01-02	46.9100	49.8100	46.9100	47.6900	+4.905%	73,035	+8.241%
2025-12-31	45.1500	45.4600	44.7500	45.4600	+0.821%	42,088	+13.550%
2025-12-30	44.8600	45.7300	44.7700	45.0900	+3.417%	44,199	+14.482%
2025-12-29	43.6100	44.0200	43.4800	43.6000	-0.729%	23,641	+18.394%
2025-12-26	44.5000	44.7000	41.6600	43.9200	-4.000%	57,622	+17.532%
2025-12-24	45.2900	45.8200	45.1400	45.7500	+1.329%	41,676	+12.831%
2025-12-23	43.9700	45.2500	43.9500	45.1500	+3.936%	51,607	+14.330%
2025-12-22	42.6900	44.0100	42.5600	43.4400	+3.923%	45,742	+18.831%
2025-12-19	41.1800	42.3142	41.1800	41.8000	+1.530%	38,155	+23.493%
2025-12-18	40.9100	41.7390	40.8500	41.1700	+5.754%	16,728	+25.383%
2025-12-17	39.6900	39.7600	38.4804	38.9300	-1.042%	27,295	+32.597%
2025-12-16	39.1700	40.0250	38.7900	39.3400	+0.025%	30,919	+31.215%
2025-12-15	39.4800	39.7000	38.9001	39.3300	+1.366%	31,588	+31.248%
2025-12-12	40.1783	40.6000	37.5000	38.8000	-4.032%	31,240	+33.041%
2025-12-11	40.0200	40.4300	39.5345	40.4300	+2.277%	12,474	+27.677%
2025-12-10	39.3900	40.1600	38.9701	39.5300	-0.101%	32,767	+30.584%
2025-12-09	40.0300	40.4026	39.5700	39.5700	-1.001%	20,193	+30.452%
2025-12-08	40.4700	40.4950	39.7050	39.9700	-3.173%	31,343	+29.147%
2025-12-05	41.9500	41.9500	41.2250	41.2800	+0.365%	9,972	+25.048%
2025-12-04	41.0200	41.5400	40.8200	41.1300	-1.931%	27,544	+25.504%
2025-12-03	41.5200	42.3805	41.4600	41.9400	+2.618%	36,488	+23.081%
2025-12-02	40.9300	41.3200	40.5750	40.8700	+2.947%	36,405	+26.303%
2025-12-01	40.2300	40.2300	39.6100	39.7000	-0.800%	22,194	+30.025%
2025-11-28	39.6145	40.7100	39.6145	40.0200	+1.729%	77,883	+28.986%
2025-11-26	38.5800	39.3400	38.2900	39.3400	+2.368%	17,796	+31.215%
2025-11-25	37.7300	39.3000	37.5250	38.4300	+1.909%	43,412	+34.322%
2025-11-24	37.0900	38.2600	37.0600	37.7100	+5.927%	21,448	+36.887%
2025-11-21	34.7000	35.8751	34.5500	35.6000	+2.108%	33,542	+45.000%
2025-11-20	36.8800	36.9900	34.6600	34.8650	-6.176%	44,586	+48.057%
2025-11-19	37.4000	37.6000	36.7001	37.1600	-0.827%	21,692	+38.913%
2025-11-18	37.1600	37.9850	37.1200	37.4700	-0.899%	12,256	+37.764%
2025-11-17	37.9200	38.6750	37.5500	37.8100	+0.934%	37,512	+36.525%
2025-11-14	36.7300	38.1850	35.9400	37.4600	-0.346%	33,587	+37.800%
2025-11-13	38.6200	39.2300	36.9910	37.5900	-4.956%	33,650	+37.324%
2025-11-12	39.2400	39.6206	38.4700	39.5500	+8.326%	64,421	+30.518%
2025-11-11	36.1000	36.6499	35.8600	36.5100	+1.558%	18,938	+41.386%
2025-11-10	35.7000	36.1283	35.5000	35.9500	+4.384%	24,428	+43.588%
2025-11-07	33.4100	34.4400	32.8700	34.4400	+0.997%	22,913	+49.884%
2025-11-06	35.5700	35.5700	34.1000	34.1000	-3.998%	26,907	+51.378%
2025-11-05	34.4100	35.7000	34.3100	35.5200	+0.566%	24,404	+45.327%
2025-11-04	36.0200	36.2150	35.2200	35.3200	-1.341%	18,412	+46.149%
2025-11-03	35.7500	36.4800	35.4700	35.8000	+1.705%	10,527	+44.190%
2025-10-31	34.8000	35.4150	34.5100	35.2000	+1.719%	24,135	+46.648%
2025-10-30	34.8100	35.3700	34.4200	34.6050	-0.646%	28,531	+49.169%
2025-10-29	35.8800	36.0100	34.4700	34.8300	-0.924%	17,630	+48.206%
2025-10-28	35.8400	35.9500	34.9600	35.1550	-3.074%	62,246	+46.835%
2025-10-27	36.0000	36.6500	35.7500	36.2700	+5.467%	39,109	+42.321%
2025-10-24	34.1300	34.5000	33.5657	34.3900	+1.028%	18,970	+50.102%
2025-10-23	33.8000	34.0400	33.4700	34.0400	+2.284%	20,998	+51.645%
2025-10-22	33.4400	33.6700	32.8400	33.2800	+1.402%	19,948	+55.108%
2025-10-21	33.4200	33.4200	32.7500	32.8200	-3.357%	20,820	+57.282%
2025-10-20	34.1100	34.3400	33.9050	33.9600	-0.294%	21,760	+52.002%
2025-10-17	34.3700	34.3700	33.6000	34.0600	-0.902%	17,872	+51.556%
2025-10-16	35.0200	35.0200	34.2000	34.3700	-0.636%	17,014	+50.189%
2025-10-15	34.7200	35.1000	34.2300	34.5900	+1.200%	26,923	+49.234%
2025-10-14	34.1800	34.5000	33.6400	34.1800	-1.014%	48,978	+51.024%
2025-10-13	33.9500	34.7900	33.9500	34.5300	+3.414%	36,093	+49.493%
2025-10-10	33.8225	34.1500	33.1100	33.3900	-0.861%	16,647	+54.597%
2025-10-09	34.3700	34.9700	33.4500	33.6800	+1.660%	45,864	+53.266%
2025-10-08	32.3100	33.2600	32.3100	33.1300	+4.676%	67,265	+55.810%
2025-10-07	32.3800	32.5400	31.6100	31.6500	-2.164%	10,971	+63.096%
2025-10-06	31.5500	32.4700	31.5500	32.3500	+3.322%	12,290	+59.567%
2025-10-03	31.7000	31.7940	30.9546	31.3100	-0.477%	67,704	+64.867%
2025-10-02	31.8000	31.8000	31.2650	31.4600	-0.095%	37,055	+64.081%
2025-10-01	30.5300	31.6000	29.6500	31.4900	+1.059%	87,674	+63.925%
2025-09-30	30.7400	31.3000	30.5750	31.1600	+5.627%	23,518	+65.661%
2025-09-29	29.4700	29.8400	29.2800	29.5000	+3.400%	69,410	+74.983%
2025-09-26	28.2400	28.5300	28.0500	28.5300	+1.027%	5,487	+80.932%
2025-09-25	28.3700	28.3700	28.1400	28.2400	-0.106%	9,821	+82.790%
2025-09-24	28.5800	28.6500	28.1200	28.2700	-0.981%	17,520	+82.596%
2025-09-23	28.8600	29.0000	28.1000	28.5500	-1.143%	12,196	+80.806%
2025-09-22	28.7300	29.0800	28.3900	28.8800	-0.994%	61,433	+78.740%
2025-09-19	28.9300	29.4200	28.8928	29.1700	+1.602%	10,485	+76.963%
2025-09-18	28.6500	28.9000	28.6000	28.7100	+2.171%	15,249	+79.798%
2025-09-17	28.1900	28.4500	28.0300	28.1000	-3.997%	13,054	+83.701%
2025-09-16	28.7700	29.4300	28.7700	29.2700	+2.594%	14,153	+76.358%
2025-09-15	28.5800	28.8900	28.2250	28.5300	-2.295%	23,282	+80.932%
2025-09-12	29.1800	29.2800	28.9600	29.2000	-0.579%	4,742	+76.781%
2025-09-11	29.2100	29.8400	29.1400	29.3700	-0.676%	9,388	+75.758%
2025-09-10	29.5500	29.8000	29.3900	29.5700	+1.059%	20,745	+74.569%
2025-09-09	29.2200	29.5300	29.1600	29.2600	+0.240%	8,015	+76.418%
2025-09-08	29.2500	29.3400	29.1200	29.1900	+0.309%	9,718	+76.841%
2025-09-05	28.3200	29.4950	28.3200	29.1000	+2.900%	42,129	+77.388%
2025-09-04	28.2800	28.5700	28.0900	28.2800	+1.289%	11,624	+82.532%
2025-09-03	27.5600	28.0500	27.5500	27.9200	+3.331%	24,984	+84.885%
2025-09-02	27.3500	27.4323	27.0200	27.0200	-3.396%	13,990	+91.044%
2025-08-29	28.2600	28.5900	27.9500	27.9700	-1.514%	15,378	+84.555%
2025-08-28	28.3999	28.5800	28.2500	28.4000	+1.792%	15,003	+81.761%
2025-08-27	28.2200	28.2200	27.7800	27.9000	+2.198%	47,661	+85.018%
2025-08-26	27.2400	27.6500	27.1900	27.3000	-0.474%	23,126	+89.084%
2025-08-25	27.5700	27.6100	27.2600	27.4300	+1.330%	22,139	+88.188%
2025-08-22	26.5850	27.3800	26.2701	27.0700	+3.995%	37,148	+90.691%
2025-08-21	26.2500	26.3200	26.0300	26.0300	-2.363%	15,645	+98.310%
2025-08-20	26.8000	26.9700	26.5200	26.6600	-0.855%	29,058	+93.623%
2025-08-19	26.3900	26.9500	26.1800	26.8900	-2.396%	34,035	+91.967%
2025-08-18	27.1200	27.6000	27.1000	27.5500	+5.637%	68,064	+87.368%
2025-08-15	25.3500	26.1800	25.3200	26.0800	+3.287%	58,275	+97.929%
2025-08-14	25.2600	25.4600	25.1001	25.2500	-0.551%	9,481	+104.436%
2025-08-13	25.1900	25.3900	25.1500	25.3900	+4.271%	12,465	+103.308%
2025-08-12	24.1500	25.0150	24.1150	24.3500	+1.585%	59,602	+111.992%
2025-08-11	24.1700	24.3000	23.9500	23.9700	+0.630%	123,044	+115.353%
2025-08-08	23.9055	23.9055	23.3000	23.8200	+2.057%	26,846	+116.709%
2025-08-07	23.7600	23.7600	23.1900	23.3400	-1.269%	12,436	+121.165%
2025-08-06	23.9000	23.9900	23.6000	23.6400	+2.073%	39,105	+118.359%
2025-08-05	23.0400	23.4400	22.9500	23.1600	-4.534%	36,411	+122.884%
2025-08-04	24.3800	24.7200	24.2372	24.2600	-0.899%	15,400	+112.778%
2025-08-01	24.6000	25.0700	24.2800	24.4800	-0.609%	41,080	+110.866%
2025-07-31	24.4300	24.8400	24.3300	24.6300	0.000%	13,686	+109.582%
2025-07-30	24.2500	24.7800	24.1800	24.6300	-3.146%	34,969	+109.582%
2025-07-29	25.2700	25.4400	25.1300	25.4300	+2.088%	6,863	+102.989%
2025-07-28	25.2300	25.3300	24.9100	24.9100	-2.275%	12,391	+107.226%
2025-07-25	25.4200	25.5800	25.2301	25.4900	-0.039%	5,568	+102.511%
2025-07-24	26.0100	26.0100	25.4100	25.5000	-6.043%	28,765	+102.431%
2025-07-23	26.9500	27.1600	26.8064	27.1400	+4.990%	19,186	+90.199%
2025-07-22	25.6600	25.9800	25.6400	25.8500	+0.937%	22,285	+99.691%
2025-07-21	25.5400	25.6700	25.4700	25.6100	+1.546%	19,775	+101.562%
2025-07-18	25.0600	25.4100	25.0501	25.2200	+0.759%	7,117	+104.679%
2025-07-17	25.0100	25.1900	24.8036	25.0300	-1.184%	12,436	+106.233%
2025-07-16	25.2300	25.3300	25.0200	25.3300	+1.809%	22,969	+103.790%
2025-07-15	25.1400	25.2500	24.5000	24.8800	+0.525%	18,953	+107.476%
2025-07-14	24.8400	25.0000	24.6400	24.7500	-1.000%	66,419	+108.566%
2025-07-11	25.2400	25.2400	24.7601	25.0000	-0.951%	9,959	+106.480%
2025-07-10	25.4600	25.5000	25.0000	25.2400	-3.147%	46,027	+104.517%
2025-07-09	25.7800	26.2700	25.6100	26.0600	+4.115%	89,885	+98.081%
2025-07-08	24.7700	25.3100	24.6000	25.0300	-2.796%	53,610	+106.233%
2025-07-07	25.9200	26.0372	25.5400	25.7500	+2.264%	29,988	+100.466%
2025-07-03	25.3600	25.3600	25.0200	25.1800	-0.651%	14,928	+105.004%
2025-07-02	24.9800	25.8900	24.8500	25.3450	+7.394%	63,638	+103.669%
2025-07-01	23.7300	23.8266	23.3100	23.6000	+3.828%	45,152	+118.729%
2025-06-30	22.8900	22.9800	22.6100	22.7300	-2.988%	69,676	+127.101%
2025-06-27	23.3400	23.7150	23.2500	23.4300	+0.343%	18,405	+120.316%
2025-06-26	23.2400	23.5700	23.1114	23.3500	-0.469%	36,404	+121.071%
2025-06-25	23.3600	23.6000	23.3030	23.4600	+3.121%	30,406	+120.034%
2025-06-24	22.7500	23.0300	22.5800	22.7500	+4.646%	132,083	+126.901%
2025-06-23	21.5700	21.7400	21.3000	21.7400	+3.475%	58,800	+137.443%
2025-06-20	20.8800	21.0200	20.7800	21.0100	+2.488%	23,317	+145.693%
2025-06-18	19.9500	20.5800	19.9500	20.5000	+4.326%	78,888	+151.805%
2025-06-17	19.5800	19.8300	19.4025	19.6500	-1.157%	44,636	+162.697%
2025-06-16	19.4500	19.8800	19.2900	19.8800	+6.140%	29,132	+159.658%
2025-06-13	18.2200	18.8800	18.2200	18.7300	+0.214%	24,153	+175.601%
2025-06-12	18.8700	19.3307	18.6200	18.6900	-3.610%	78,036	+176.190%
2025-06-11	19.5600	20.2099	19.3900	19.3900	-1.021%	24,114	+166.220%
2025-06-10	19.3800	19.8478	19.3800	19.5900	-0.508%	25,784	+163.502%
2025-06-09	19.4900	19.8100	19.4900	19.6900	-0.051%	18,033	+162.164%
2025-06-06	19.8800	20.0493	19.5300	19.7000	-0.051%	11,813	+162.030%
2025-06-05	19.3300	19.9000	19.2900	19.7100	-1.253%	31,419	+161.898%
2025-06-04	19.6700	19.9600	19.6000	19.9600	+1.320%	7,387	+158.617%
2025-06-03	19.4001	20.4400	19.1500	19.7000	+1.181%	87,961	+162.030%
2025-06-02	19.6700	19.7100	19.3300	19.4700	-0.154%	6,905	+165.126%
2025-05-30	19.9200	19.9200	19.1600	19.5000	-2.158%	14,391	+164.718%
2025-05-29	19.5000	20.1880	19.3550	19.9300	+5.394%	38,471	+159.007%
2025-05-28	19.0400	19.3100	18.9100	18.9100	+2.772%	13,608	+172.977%
2025-05-27	18.3300	18.5400	18.1500	18.4000	+5.083%	14,439	+180.543%
2025-05-23	17.0000	17.6300	16.8800	17.5100	+2.099%	36,419	+194.803%
2025-05-22	17.0400	17.6800	16.8700	17.1500	-5.717%	44,245	+200.991%
2025-05-21	18.5400	18.8400	18.1300	18.1900	-3.501%	26,719	+183.782%
2025-05-20	18.9300	18.9400	18.4300	18.8500	-0.265%	6,458	+173.846%
2025-05-19	19.1000	19.2499	18.0000	18.9000	-0.787%	179,594	+173.122%
2025-05-16	19.2150	19.6400	19.0500	19.0500	-3.053%	12,354	+170.971%
2025-05-15	19.4100	19.6500	19.0200	19.6500	+2.933%	15,686	+162.697%
2025-05-14	19.3500	19.4500	18.8900	19.0900	+2.359%	47,126	+170.403%
2025-05-13	18.4300	18.7500	18.4000	18.6500	+0.323%	21,063	+176.783%
2025-05-12	18.7900	18.7900	18.4500	18.5900	+2.255%	27,298	+177.676%
2025-05-09	17.9500	18.3300	17.6889	18.1800	+1.706%	23,116	+183.938%
2025-05-08	17.6500	17.9000	17.6300	17.8750	+5.024%	8,268	+188.783%
2025-05-07	16.9800	17.2800	16.9792	17.0200	+1.009%	7,962	+203.290%
2025-05-06	16.8000	17.2100	16.5900	16.8500	+3.644%	13,685	+206.350%
2025-05-05	16.2500	16.5400	16.1000	16.2575	-1.767%	3,297	+217.515%
2025-05-02	16.1200	16.6100	16.1200	16.5500	+1.100%	5,208	+211.903%
2025-05-01	16.3400	16.5930	16.3100	16.3700	+0.245%	5,178	+215.333%
2025-04-30	16.3362	16.3362	16.1480	16.3300	+0.061%	1,362	+216.105%
2025-04-29	16.1500	16.6400	16.1500	16.3200	-0.061%	9,420	+216.299%
2025-04-28	16.1900	16.3900	15.9000	16.3300	+1.115%	3,480	+216.105%
2025-04-25	15.8200	16.2100	15.8200	16.1500	+1.893%	10,859	+219.628%
2025-04-24	15.8800	16.0879	15.7900	15.8500	-1.858%	6,109	+225.678%
2025-04-23	16.1800	16.1800	15.7300	16.1500	+1.190%	2,097	+219.628%
2025-04-22	15.5400	16.0000	15.4165	15.9600	+5.556%	9,475	+223.434%
2025-04-21	15.2650	15.2650	15.0000	15.1200	-3.139%	7,336	+241.402%
2025-04-17	15.3100	15.6100	15.3100	15.6100	+2.026%	5,138	+230.685%
2025-04-16	15.3900	15.5700	15.3000	15.3000	+0.923%	3,268	+237.386%
2025-04-15	15.1000	15.6000	15.1000	15.1600	-0.296%	1,814	+240.501%
2025-04-14	14.9700	15.5021	14.9700	15.2050	+2.218%	8,818	+239.494%
2025-04-11	14.3600	14.9100	14.3600	14.8750	+2.941%	10,296	+247.025%
2025-04-10	14.5700	14.7300	14.2400	14.4500	-4.934%	16,039	+257.232%
2025-04-09	14.2900	15.2000	14.0100	15.2000	+1.165%	121,056	+239.605%
2025-04-08	15.4300	15.4600	14.8000	15.0250	-2.308%	25,367	+243.561%
2025-04-07	15.3100	15.9450	14.8900	15.3800	+2.193%	14,427	+235.631%
2025-04-04	15.1000	15.4300	15.0400	15.0500	-3.091%	30,392	+242.990%
2025-04-03	15.7400	15.8600	15.4300	15.5300	-3.899%	6,897	+232.389%
2025-04-02	16.0200	16.2300	16.0200	16.1600	-0.308%	2,421	+219.431%
2025-04-01	16.2100	16.2100	16.0800	16.2100	+0.309%	803	+218.445%
2025-03-31	15.8200	16.2500	15.8200	16.1600	+2.897%	18,084	+219.431%
2025-03-28	15.8000	16.0250	15.4600	15.7050	-2.996%	5,416	+228.685%
2025-03-27	15.8400	16.1900	15.7200	16.1900	+1.505%	4,855	+218.839%
2025-03-26	16.1000	16.1000	15.8100	15.9500	+0.314%	3,860	+223.636%
2025-03-25	16.0500	16.0500	15.9000	15.9000	+0.315%	1,997	+224.654%
2025-03-24	15.9000	16.0500	15.8500	15.8500	-1.979%	13,867	+225.678%
2025-03-21	15.9500	16.6900	15.8274	16.1700	-0.706%	9,554	+219.233%
2025-03-20	16.4500	16.4500	16.2850	16.2850	-4.093%	5,470	+216.979%
2025-03-19	16.8300	17.0000	16.6700	16.9800	-0.176%	5,348	+204.005%
2025-03-18	17.0000	17.0421	16.8000	17.0100	-3.844%	3,871	+203.469%
2025-03-17	17.2900	17.6900	17.2482	17.6900	+1.640%	10,145	+191.803%
2025-03-14	17.1500	17.4045	17.1500	17.4045	+1.189%	1,547	+196.590%
2025-03-13	17.0700	17.2000	16.8700	17.2000	+3.056%	5,364	+200.116%
2025-03-12	16.9400	17.1399	16.6900	16.6900	-1.067%	2,337	+209.287%
2025-03-11	16.9600	17.1950	16.8600	16.8700	-1.403%	4,458	+205.987%
2025-03-10	16.8800	17.4500	16.4900	17.1100	+3.010%	18,734	+201.695%
2025-03-07	16.6200	17.0400	16.3800	16.6100	+0.060%	15,727	+210.777%
2025-03-06	16.7800	16.7800	16.5697	16.6000	-0.060%	5,187	+210.964%
2025-03-05	16.8600	16.8600	16.6100	16.6100	-1.131%	3,712	+210.777%
2025-03-04	16.7400	16.9100	16.6348	16.8000	-0.297%	4,596	+207.262%
2025-03-03	17.2000	17.3000	16.8500	16.8500	-0.237%	5,494	+206.350%
2025-02-28	17.1800	17.2300	16.6820	16.8900	-2.426%	7,882	+205.625%
2025-02-27	17.6700	17.6700	17.1000	17.3100	-0.460%	4,007	+198.209%
2025-02-26	17.3600	17.9800	17.3000	17.3900	-0.344%	3,200	+196.837%
2025-02-25	17.3200	17.4600	17.3200	17.4500	+3.316%	5,754	+195.817%
2025-02-24	17.1200	17.2400	16.8154	16.8900	-5.219%	11,482	+205.625%
2025-02-21	17.9600	17.9600	17.6020	17.8200	-1.110%	9,528	+189.675%
2025-02-20	18.2800	18.2800	17.6600	18.0200	+1.407%	41,638	+186.459%
2025-02-19	17.8700	18.0500	17.5000	17.7700	+4.223%	49,583	+190.490%
2025-02-18	16.9500	17.0499	16.8300	17.0499	+0.353%	4,541	+202.758%
2025-02-14	16.3000	17.0799	16.3000	16.9900	+0.533%	1,785	+203.826%
2025-02-13	16.5100	16.9000	16.5000	16.9000	+4.064%	5,505	+205.444%
2025-02-12	16.3300	16.3300	16.2400	16.2400	-2.579%	2,363	+217.857%
2025-02-11	16.5500	16.7100	16.5400	16.6700	+0.060%	2,756	+209.658%
2025-02-10	16.6900	16.8411	16.6300	16.6600	-0.112%	12,704	+209.844%
2025-02-07	16.3800	16.7050	16.3800	16.6786	+1.513%	2,548	+209.498%
2025-02-06	16.7500	17.0000	16.4300	16.4300	-3.918%	4,609	+214.181%
2025-02-05	16.7300	17.2120	16.7300	17.1000	+3.323%	12,903	+201.871%
2025-02-04	16.0900	16.6200	16.0200	16.5500	+3.051%	12,168	+211.903%
2025-02-03	16.0100	16.0986	15.6700	16.0600	+1.134%	20,579	+221.420%
2025-01-31	16.0200	16.3000	15.7700	15.8800	+0.253%	23,559	+225.063%
2025-01-30	16.2700	16.3000	15.8400	15.8400	-2.941%	10,877	+225.884%
2025-01-29	16.3600	16.3600	15.8800	16.3200	+3.226%	7,211	+216.299%
2025-01-28	15.9700	16.2800	15.7500	15.8100	-1.862%	6,335	+226.502%
2025-01-27	15.8600	16.5400	15.8500	16.1100	-1.708%	19,662	+220.422%
2025-01-24	16.2200	16.5000	16.2200	16.3900	+1.048%	3,150	+214.948%
2025-01-23	16.3700	16.5482	15.9962	16.2200	-1.458%	73,699	+218.249%
2025-01-22	16.5700	16.8100	16.3500	16.4600	-5.943%	16,845	+213.609%
2025-01-21	17.5000	17.7900	17.2700	17.5000	+2.339%	114,380	+194.971%
2025-01-17	16.6900	17.1800	16.6900	17.1000	+3.012%	47,488	+201.871%
2025-01-16	16.6800	17.0300	16.6000	16.6000	-2.924%	18,009	+210.964%
2025-01-15	17.0400	17.2625	17.0400	17.1000	+2.151%	5,807	+201.871%
2025-01-14	16.7900	16.8750	16.4300	16.7400	+0.541%	24,817	+208.363%
2025-01-13	16.3500	16.8200	16.3000	16.6500	-0.656%	4,728	+210.030%
2025-01-10	16.4600	16.9300	16.4400	16.7600	-1.296%	5,794	+207.995%
2025-01-08	16.9600	17.1500	16.8500	16.9800	-0.760%	6,314	+204.005%
2025-01-07	17.4700	17.5000	17.1100	17.1100	-2.173%	10,451	+201.695%
2025-01-06	17.2400	17.5600	17.1800	17.4900	+0.344%	11,811	+195.140%
2025-01-03	17.4400	17.4900	17.0000	17.4300	+0.577%	14,717	+196.156%
2025-01-02	17.2500	17.3300	16.9000	17.3300	+0.493%	4,703	+197.865%
2024-12-31	17.2600	17.3380	16.7100	17.2450	+0.554%	6,194	+199.333%
2024-12-30	16.8200	17.1500	16.8200	17.1500	-0.291%	9,197	+200.991%
2024-12-27	17.1300	17.2800	16.9700	17.2000	-1.489%	22,550	+200.116%
2024-12-26	17.2300	17.7000	17.0303	17.4600	+0.345%	20,601	+195.647%
2024-12-24	16.8400	17.4000	16.8400	17.4000	+6.098%	32,646	+196.667%
2024-12-23	16.3700	16.4500	16.3500	16.4000	+3.732%	7,840	+214.756%
2024-12-20	15.5900	16.0000	15.5900	15.8100	+2.264%	4,355	+226.502%
2024-12-19	15.7100	15.9700	15.4600	15.4600	-1.841%	7,315	+233.894%
2024-12-18	16.3100	16.3900	15.7500	15.7500	-3.787%	118,127	+227.746%
2024-12-17	16.3900	16.5500	16.1700	16.3700	-0.426%	82,295	+215.333%
2024-12-16	16.2200	16.4900	16.1300	16.4400	+3.072%	104,748	+213.990%
2024-12-13	16.1874	16.2000	15.9500	15.9500	-0.561%	2,104	+223.636%
2024-12-12	16.3900	16.3900	16.0400	16.0400	-1.171%	2,301	+221.820%
2024-12-11	16.2300	16.5650	16.2000	16.2300	-0.916%	6,575	+218.053%
2024-12-10	16.6250	16.6800	16.1750	16.3800	-0.395%	11,656	+215.140%
2024-12-09	16.4300	16.5900	16.3550	16.4450	+1.076%	6,269	+213.895%
2024-12-06	15.8400	16.2700	15.8100	16.2700	+1.371%	4,644	+217.271%
2024-12-05	16.0600	16.3127	15.7300	16.0500	-0.434%	14,343	+221.620%
2024-12-04	16.1300	16.3000	16.0000	16.1200	-1.346%	14,625	+220.223%
2024-12-03	16.3800	16.6099	16.3150	16.3400	+1.239%	9,127	+215.912%
2024-12-02	16.2900	16.7600	16.0235	16.1400	-4.157%	152,812	+219.827%
2024-11-29	16.6100	16.8400	16.6100	16.8400	+4.596%	4,817	+206.532%
2024-11-27	16.4000	16.4000	16.1000	16.1000	-2.483%	2,141	+220.621%
2024-11-26	16.5500	16.6500	16.5000	16.5100	+0.671%	29,753	+212.659%
2024-11-25	16.2300	16.4000	16.1100	16.4000	+1.609%	5,905	+214.756%
2024-11-22	16.2400	16.2400	15.9000	16.1403	+0.814%	7,670	+219.821%
2024-11-21	15.6150	16.1100	15.6150	16.0100	-1.477%	3,947	+222.423%
2024-11-20	16.0700	16.3000	14.9546	16.2500	-0.368%	4,645	+217.662%
2024-11-19	16.0100	16.3100	16.0100	16.3100	-0.549%	4,210	+216.493%
2024-11-18	16.4300	16.4800	16.1335	16.4000	+1.047%	9,867	+214.756%
2024-11-15	15.9150	16.2300	15.8300	16.2300	-0.855%	8,114	+218.053%
2024-11-14	16.1900	16.4300	16.1400	16.3700	+2.956%	31,705	+215.333%
2024-11-13	16.1500	16.1500	15.6614	15.9000	+4.950%	33,293	+224.654%
2024-11-12	15.3100	15.3200	14.9200	15.1500	+1.474%	22,057	+240.726%
2024-11-11	15.0500	15.1300	14.8521	14.9300	-5.206%	9,692	+245.747%
2024-11-08	15.4050	15.7500	14.9300	15.7500	+3.482%	4,743	+227.746%
2024-11-07	15.0400	15.4951	14.8700	15.2200	+0.795%	12,295	+239.159%
2024-11-06	15.2300	15.4900	14.9400	15.1000	-8.374%	11,137	+241.854%
2024-11-05	16.1100	16.4800	16.1100	16.4800	+4.768%	2,870	+213.228%
2024-11-04	15.9700	15.9800	15.5400	15.7300	-1.564%	12,038	+228.163%
2024-11-01	15.8450	16.0000	15.7400	15.9800	+0.503%	4,509	+223.029%
2024-10-31	16.0400	16.0400	15.7500	15.9000	-0.749%	10,899	+224.654%
2024-10-30	16.0600	16.4800	16.0200	16.0200	-0.682%	9,231	+222.222%
2024-10-29	15.8000	16.1300	15.7000	16.1300	+1.510%	4,265	+220.025%
2024-10-28	15.9399	15.9400	15.7500	15.8900	+0.633%	10,780	+224.858%
2024-10-25	15.7700	15.9500	15.7500	15.7900	+0.254%	9,781	+226.916%
2024-10-24	15.9800	15.9800	15.5500	15.7500	-1.563%	3,474	+227.746%
2024-10-23	15.9200	16.0400	15.7122	16.0000	+0.503%	10,258	+222.625%
2024-10-22	16.0900	16.0900	15.9100	15.9200	-4.384%	3,827	+224.246%
2024-10-21	16.2500	16.6500	16.1900	16.6500	+2.588%	13,543	+210.030%
2024-10-18	16.0000	16.2500	16.0000	16.2300	+0.620%	4,540	+218.053%
2024-10-17	15.7000	16.2100	15.7000	16.1300	+1.702%	5,239	+220.025%
2024-10-16	15.4400	16.1900	15.4400	15.8600	+1.374%	6,572	+225.473%
2024-10-15	15.7000	15.8600	15.4300	15.6450	+0.256%	3,579	+229.946%
2024-10-14	15.6150	15.6650	15.3200	15.6050	-0.834%	11,378	+230.791%
2024-10-11	15.3500	16.2100	15.3500	15.7362	+0.551%	1,876	+228.033%
2024-10-10	15.5800	16.0700	15.5800	15.6500	0.000%	7,383	+229.840%
2024-10-09	15.7300	16.0000	15.6500	15.6500	-2.188%	5,743	+229.840%
2024-10-08	15.6400	16.0800	15.4101	16.0000	+4.644%	6,139	+222.625%
2024-10-07	15.5400	15.8200	15.2900	15.2900	-4.972%	9,646	+237.606%
2024-10-04	15.5300	16.1000	15.5300	16.0900	+2.484%	7,400	+220.820%
2024-10-03	16.2500	16.2500	15.5400	15.7000	-1.721%	8,882	+228.790%
2024-10-02	15.9750	15.9750	15.9750	15.9750	+0.789%	709	+223.130%
2024-10-01	16.2800	16.3000	15.8500	15.8500	-6.213%	10,818	+225.678%
2024-09-30	16.6900	16.9500	16.6900	16.9000	+5.034%	7,551	+205.444%
2024-09-27	16.5100	16.5500	15.9800	16.0900	-0.838%	4,277	+220.820%
2024-09-26	16.2500	16.5000	16.2000	16.2260	+0.845%	9,151	+218.131%
2024-09-25	16.0900	16.0900	16.0900	16.0900	+0.815%	1,673	+220.820%
2024-09-24	16.0000	16.0000	15.9600	15.9600	+0.567%	914	+223.434%
2024-09-23	15.6700	16.2400	15.5506	15.8700	+1.406%	5,922	+225.268%
2024-09-20	15.5813	15.8500	15.4500	15.6500	-1.448%	2,508	+229.840%
2024-09-19	15.8700	15.9700	15.6000	15.8800	+1.632%	7,123	+225.063%
2024-09-18	15.4300	15.7350	15.4000	15.6250	+3.135%	3,498	+230.368%
2024-09-17	15.5100	15.8800	15.1500	15.1500	-3.626%	11,006	+240.726%
2024-09-16	15.8300	16.0300	15.7200	15.7200	-6.037%	17,242	+228.372%
2024-09-13	16.8600	16.8600	16.7300	16.7300	-0.476%	922	+208.548%
2024-09-12	16.5100	16.8900	16.4000	16.8100	+3.066%	2,942	+207.079%
2024-09-11	16.2100	16.4699	16.0300	16.3100	+2.902%	13,576	+216.493%
2024-09-10	15.4900	15.8500	15.2900	15.8500	+2.258%	6,095	+225.678%
2024-09-09	15.6400	15.7700	15.5000	15.5000	-2.146%	3,007	+233.032%
2024-09-06	16.4900	16.4900	15.7000	15.8400	+0.317%	3,028	+225.884%
2024-09-05	16.0500	16.2900	15.7900	15.7900	-2.531%	3,202	+226.916%
2024-09-04	15.8300	16.3000	15.8300	16.2000	+1.823%	7,314	+218.642%
2024-09-03	16.2700	16.3200	15.9000	15.9100	-5.015%	11,942	+224.450%
2024-08-30	16.7044	16.8400	16.5200	16.7500	+1.762%	6,473	+208.179%
2024-08-29	16.3700	16.7300	16.3344	16.4600	-1.555%	3,707	+213.609%
2024-08-28	16.5500	16.7600	16.5400	16.7200	+2.451%	7,575	+208.732%
2024-08-27	16.1600	16.7500	16.1600	16.3200	-1.923%	6,062	+216.299%
2024-08-26	16.6500	16.7500	16.5000	16.6400	+2.463%	6,061	+210.216%
2024-08-23	15.8690	16.8700	15.7556	16.2400	+2.785%	9,534	+217.857%
2024-08-22	15.7300	15.9800	15.4100	15.8000	+0.958%	8,372	+226.709%
2024-08-21	15.6200	16.6000	15.5421	15.6500	-2.795%	16,175	+229.840%
2024-08-20	16.0400	16.1000	15.5100	16.1000	-0.433%	3,252	+220.621%
2024-08-19	16.0300	16.2000	16.0000	16.1700	-0.492%	7,834	+219.233%
2024-08-16	16.1400	16.2600	15.7437	16.2500	-0.246%	1,477	+217.662%
2024-08-15	16.2500	16.2900	16.0762	16.2900	+1.117%	6,043	+216.882%
2024-08-14	16.2600	16.2600	15.8101	16.1100	-2.541%	5,507	+220.422%
2024-08-13	16.3400	16.5300	16.3000	16.5300	+1.848%	3,063	+212.281%
2024-08-12	15.9500	16.2300	15.8300	16.2300	-3.220%	5,124	+218.053%
2024-08-09	16.5200	16.7700	16.4755	16.7700	+2.194%	8,096	+207.812%
2024-08-08	16.3300	16.6100	16.2100	16.4100	+7.185%	18,601	+214.564%
2024-08-07	15.4500	15.6100	15.3100	15.3100	+0.923%	10,751	+237.165%
2024-08-06	14.9100	15.3100	14.5400	15.1700	+3.408%	57,731	+240.277%
2024-08-05	14.6500	14.8900	14.4300	14.6700	+0.137%	6,188	+251.875%
2024-08-02	14.6400	14.6500	14.3700	14.6500	-0.812%	13,831	+252.355%
2024-08-01	14.9300	14.9300	14.6000	14.7700	-4.153%	21,505	+249.492%
2024-07-31	15.5000	15.7400	15.4000	15.4100	-1.534%	40,476	+234.977%

.dark-mode .njR08V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njR08V{ color: #333333; background-color: white; border: 2px solid #333333; }ENLTEnlight Renewable Energy Ltd.stock NASDAQ

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ