Dark

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ

At Close

Sep 2, 2026 3:59:43 PM EDT

76.54USD+2.142%(+1.61)117,262

75.60Bid 76.46Ask 0.86Spread

Pre-market

Sep 2, 2026 9:27:30 AM EDT

76.53USD+2.135%(+1.60)2,942

After-hours

Aug 31, 2026 4:00:30 PM EDT

78.14USD-0.109%(-0.09)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-02	76.6500	76.6900	75.4600	76.5400	+2.149%	117,262	0.000%
2026-09-01	76.1500	76.6100	74.5200	74.9300	-4.102%	240,589	+2.149%
2026-08-31	77.0400	78.5400	76.8000	78.1350	+0.767%	171,582	-2.041%
2026-08-28	79.4000	80.2000	77.3400	77.5400	-3.761%	131,639	-1.290%
2026-08-27	80.9800	81.3500	79.6100	80.5700	+2.324%	117,849	-5.002%
2026-08-26	78.7000	79.0700	78.1700	78.7400	-2.392%	150,867	-2.794%
2026-08-25	80.5900	81.7900	80.3200	80.6700	+3.909%	222,228	-5.120%
2026-08-24	79.8800	80.0700	77.0500	77.6350	-2.859%	246,499	-1.410%
2026-08-21	80.2200	81.1900	79.0600	79.9200	+0.415%	122,111	-4.229%
2026-08-20	80.8300	81.8300	79.2500	79.5900	-1.229%	130,389	-3.832%
2026-08-19	82.6000	82.8400	79.8800	80.5800	-3.416%	214,560	-5.014%
2026-08-18	83.5400	84.1100	82.8400	83.4300	-0.132%	127,516	-8.258%
2026-08-17	84.5900	84.9400	83.0500	83.5400	-2.224%	178,301	-8.379%
2026-08-14	86.0000	87.1100	85.0150	85.4400	-0.651%	71,470	-10.417%
2026-08-13	86.7400	86.9500	85.6400	86.0000	+1.165%	100,698	-11.000%
2026-08-12	85.1200	86.8400	84.5550	85.0100	+2.868%	253,476	-9.964%
2026-08-11	82.9800	84.0500	82.2200	82.6400	+2.050%	95,930	-7.381%
2026-08-10	83.0900	83.0900	80.9800	80.9800	-4.527%	166,845	-5.483%
2026-08-07	84.3400	85.5000	82.6600	84.8200	+0.510%	93,410	-9.762%
2026-08-06	82.7600	85.7000	82.2500	84.3900	+2.427%	231,281	-9.302%
2026-08-05	87.8500	87.8500	82.2200	82.3900	-9.002%	498,829	-7.100%
2026-08-04	90.3700	91.8900	87.6900	90.5400	+9.480%	431,870	-15.463%
2026-08-03	83.0000	83.7250	81.8800	82.7000	-2.084%	260,796	-7.449%
2026-07-31	86.6200	86.9000	82.8200	84.4600	-1.539%	120,118	-9.377%
2026-07-30	83.8000	86.8000	83.8000	85.7800	+5.875%	245,233	-10.772%
2026-07-29	84.3900	84.7800	80.1500	81.0200	-6.691%	217,517	-5.529%
2026-07-28	88.8900	89.1580	86.1200	86.8300	-4.927%	268,646	-11.851%
2026-07-27	91.2200	93.1900	89.1100	91.3300	+4.977%	263,902	-16.194%
2026-07-24	89.8100	89.8250	86.0600	87.0000	-3.548%	115,633	-12.023%
2026-07-23	89.1700	90.9800	88.4400	90.2000	-1.528%	115,823	-15.144%
2026-07-22	91.3000	92.8000	91.3000	91.6000	+2.335%	104,578	-16.441%
2026-07-21	89.8200	90.2400	87.3400	89.5100	+1.027%	123,044	-14.490%
2026-07-20	92.0900	92.3400	88.2500	88.6000	-2.434%	178,683	-13.612%
2026-07-17	89.8400	92.5050	88.1200	90.8100	+1.988%	114,416	-15.714%
2026-07-16	92.8400	93.1700	88.3600	89.0400	-1.895%	223,433	-14.039%
2026-07-15	91.1300	92.2971	88.1700	90.7600	+0.565%	168,759	-15.668%
2026-07-14	90.0300	90.8150	88.3900	90.2500	+8.814%	301,253	-15.191%
2026-07-13	84.3300	84.3850	82.6140	82.9400	+0.888%	118,019	-7.716%
2026-07-10	82.0300	83.3366	81.5900	82.2100	+0.871%	141,528	-6.897%
2026-07-09	81.3000	82.9700	80.7400	81.5000	-2.454%	175,948	-6.086%
2026-07-08	82.7000	84.0900	81.0100	83.5500	+1.642%	199,563	-8.390%
2026-07-07	82.8800	83.2600	80.6800	82.2000	-7.672%	210,044	-6.886%
2026-07-06	84.5600	89.6400	84.2400	89.0300	+5.661%	302,762	-14.029%
2026-07-02	88.2800	89.6200	83.5150	84.2600	-3.250%	510,175	-9.162%
2026-07-01	86.5900	88.4795	85.8700	87.0900	-2.168%	233,339	-12.114%
2026-06-30	86.6300	89.4599	86.2700	89.0200	+3.056%	201,302	-14.019%
2026-06-29	88.4800	89.4799	82.4200	86.3800	-0.069%	439,736	-11.392%
2026-06-26	87.0000	87.0000	84.8686	86.4400	-2.228%	227,667	-11.453%
2026-06-25	91.5200	91.9600	87.7550	88.4100	-3.006%	380,712	-13.426%
2026-06-24	91.1200	93.5700	90.0000	91.1500	+0.652%	308,280	-16.029%
2026-06-23	84.8300	93.5899	84.8300	90.5600	+5.955%	483,345	-15.481%
2026-06-22	85.1700	85.9400	83.2200	85.4700	-1.168%	259,349	-10.448%
2026-06-18	85.3900	87.1100	85.0100	86.4800	+7.389%	595,199	-11.494%
2026-06-17	84.3000	85.9050	80.5100	80.5300	-8.364%	399,142	-4.955%
2026-06-16	91.4300	91.4300	87.6000	87.8800	-8.876%	314,972	-12.904%
2026-06-15	94.2600	97.1550	94.0700	96.4400	+0.742%	182,549	-20.635%
2026-06-12	94.7000	96.8899	94.2200	95.7300	+1.624%	88,788	-20.046%
2026-06-11	90.0900	94.5999	90.0000	94.2000	+4.736%	198,584	-18.747%
2026-06-10	92.9700	93.7800	89.6800	89.9400	-7.990%	258,408	-14.899%
2026-06-09	98.2400	99.7000	94.4600	97.7500	+2.830%	297,677	-21.698%
2026-06-08	95.7400	97.2799	94.9000	95.0600	+4.485%	181,537	-19.482%
2026-06-05	93.6300	94.0300	90.3100	90.9800	-4.252%	149,473	-15.872%
2026-06-04	94.3800	95.5750	93.1700	95.0200	-0.969%	228,524	-19.449%
2026-06-03	100.3500	100.3500	95.2033	95.9500	-8.235%	301,334	-20.229%
2026-06-02	103.5600	107.9900	102.6200	104.5600	-0.627%	351,851	-26.798%
2026-06-01	105.2900	107.0800	101.5600	105.2200	-2.048%	351,031	-27.257%
2026-05-29	107.6000	108.6500	105.5100	107.4200	+4.596%	518,755	-28.747%
2026-05-28	102.8700	106.4700	101.0000	102.7000	+0.195%	504,041	-25.472%
2026-05-27	104.3400	104.5500	100.8400	102.5000	-1.024%	213,910	-25.327%
2026-05-26	100.7400	103.8800	100.7400	103.5600	+12.260%	252,195	-26.091%
2026-05-22	91.5600	93.3799	91.5600	92.2500	+0.765%	131,439	-17.030%
2026-05-21	89.0000	92.6600	88.7300	91.5500	+2.623%	87,221	-16.395%
2026-05-20	88.4200	90.3100	86.9100	89.2100	+4.437%	209,682	-14.202%
2026-05-19	86.3400	86.7200	83.9250	85.4200	+3.439%	214,855	-10.396%
2026-05-18	84.2100	84.9300	80.7000	82.5800	-3.831%	237,625	-7.314%
2026-05-15	86.4700	86.6200	84.1000	85.8700	-6.480%	169,221	-10.865%
2026-05-14	90.3600	92.4300	89.8000	91.8200	-0.315%	94,182	-16.641%
2026-05-13	91.4500	93.1300	89.8900	92.1100	+0.887%	103,133	-16.904%
2026-05-12	92.8100	92.8800	89.1600	91.3000	-2.634%	150,151	-16.166%
2026-05-11	91.7000	96.0000	91.5800	93.7700	+3.602%	239,517	-18.375%
2026-05-08	88.3400	90.8995	87.1100	90.5100	+6.370%	172,027	-15.435%
2026-05-07	88.9200	88.9600	83.5300	85.0900	-9.092%	320,617	-10.048%
2026-05-06	92.4400	93.8500	91.0400	93.6000	+3.197%	169,216	-18.226%
2026-05-05	91.6700	93.0000	85.7000	90.7000	+2.140%	303,161	-15.612%
2026-05-04	90.6200	90.9400	87.9900	88.8000	-2.791%	172,553	-13.806%
2026-05-01	91.5200	92.9100	90.7000	91.3500	+0.783%	120,432	-16.212%
2026-04-30	88.6800	91.2299	88.5450	90.6400	+3.070%	131,620	-15.556%
2026-04-29	89.1800	89.7500	86.6600	87.9400	-0.946%	140,832	-12.963%
2026-04-28	89.3700	89.8400	87.8258	88.7800	-0.638%	129,808	-13.787%
2026-04-27	88.6700	89.7200	88.2200	89.3500	+2.033%	102,562	-14.337%
2026-04-24	88.0800	88.4200	86.4200	87.5700	-0.285%	106,158	-12.596%
2026-04-23	85.6700	88.9599	85.6700	87.8200	+4.797%	172,730	-12.844%
2026-04-22	82.4300	84.6900	82.4300	83.8000	+2.671%	48,155	-8.663%
2026-04-21	83.6000	84.1350	81.1001	81.6200	-1.627%	79,232	-6.224%
2026-04-20	85.2200	85.5200	82.9700	82.9700	+1.344%	185,882	-7.750%
2026-04-17	81.7200	82.3800	80.6900	81.8700	+2.594%	117,799	-6.510%
2026-04-16	81.2300	81.2300	78.4600	79.8000	-2.896%	194,301	-4.085%
2026-04-15	82.1600	83.2800	80.6000	82.1800	+1.469%	161,444	-6.863%
2026-04-14	79.3950	81.2399	79.3700	80.9900	+7.201%	239,690	-5.495%
2026-04-13	75.2300	76.1000	74.5000	75.5500	+1.287%	187,603	+1.310%
2026-04-10	73.9000	75.9700	73.9000	74.5900	+4.016%	137,110	+2.614%
2026-04-09	70.3800	73.0000	70.3400	71.7100	+0.943%	118,394	+6.735%
2026-04-08	71.6700	72.4000	69.1700	71.0400	+3.466%	123,309	+7.742%
2026-04-07	68.3500	69.1900	66.8100	68.6600	-0.550%	74,578	+11.477%
2026-04-06	69.4000	70.3800	68.3500	69.0400	-1.188%	59,837	+10.863%
2026-04-02	68.6900	71.3300	67.9450	69.8700	-1.550%	110,902	+9.546%
2026-04-01	69.3700	71.7500	69.2750	70.9700	+3.970%	152,935	+7.848%
2026-03-31	64.3600	68.5300	64.3600	68.2600	+6.208%	126,067	+12.130%
2026-03-30	65.9100	65.9200	63.7700	64.2700	-2.606%	204,729	+19.091%
2026-03-27	66.1000	67.4100	65.3200	65.9900	-8.271%	185,203	+15.987%
2026-03-26	72.9900	73.2800	71.7800	71.9400	+1.267%	136,992	+6.394%
2026-03-25	73.0700	73.6400	70.4900	71.0400	-3.465%	197,322	+7.742%
2026-03-24	73.0000	75.6300	72.5801	73.5900	-0.835%	170,126	+4.009%
2026-03-23	72.8200	75.5399	72.8200	74.2100	+3.834%	160,663	+3.140%
2026-03-20	74.0000	74.0000	70.4500	71.4700	-6.989%	203,807	+7.094%
2026-03-19	74.7700	77.1800	74.3600	76.8400	+0.117%	117,873	-0.390%
2026-03-18	76.5600	78.8500	76.3300	76.7500	+2.580%	134,266	-0.274%
2026-03-17	73.9900	75.2100	73.8700	74.8200	-0.571%	177,053	+2.299%
2026-03-16	73.4700	75.6500	73.2900	75.2500	+7.224%	181,061	+1.714%
2026-03-13	70.2500	72.4400	69.5000	70.1800	+1.813%	92,483	+9.062%
2026-03-12	68.7000	70.3900	67.2775	68.9300	+0.058%	116,634	+11.040%
2026-03-11	69.6800	70.6999	67.8200	68.8900	-1.628%	418,689	+11.105%
2026-03-10	74.5000	74.5650	70.0000	70.0300	-10.630%	559,472	+9.296%
2026-03-09	75.4200	78.6000	74.7600	78.3600	+1.358%	153,833	-2.323%
2026-03-06	77.1700	79.2200	76.6300	77.3100	+0.181%	184,031	-0.996%
2026-03-05	75.8300	79.3099	75.1200	77.1700	+3.989%	252,080	-0.816%
2026-03-04	73.1500	75.2400	73.1500	74.2100	+2.387%	154,500	+3.140%
2026-03-03	70.8400	72.7200	69.4200	72.4800	-1.226%	130,017	+5.602%
2026-03-02	71.6800	73.9900	71.6600	73.3800	+9.131%	186,659	+4.306%
2026-02-27	68.0000	68.3700	65.7800	67.2400	-4.011%	235,610	+13.831%
2026-02-26	70.4200	70.7000	68.1300	70.0500	+1.024%	156,466	+9.265%
2026-02-25	69.8300	70.3600	68.7250	69.3400	-0.673%	96,494	+10.384%
2026-02-24	69.6400	70.5731	69.1700	69.8100	-2.609%	110,911	+9.640%
2026-02-23	71.5500	72.4800	70.7600	71.6800	+2.327%	112,314	+6.780%
2026-02-20	69.5200	70.5000	68.0200	70.0500	+1.817%	189,228	+9.265%
2026-02-19	70.3900	70.7100	68.2000	68.8000	-5.715%	432,062	+11.250%
2026-02-18	76.2100	81.2800	72.4900	72.9700	-3.056%	327,181	+4.892%
2026-02-17	71.1900	75.7300	71.0000	75.2700	+16.041%	325,535	+1.687%
2026-02-13	64.2600	65.2850	63.0500	64.8650	+1.178%	99,680	+17.999%
2026-02-12	64.3600	65.8199	64.0400	64.1100	+0.628%	238,216	+19.389%
2026-02-11	62.0000	63.8600	60.8100	63.7100	+2.858%	177,205	+20.138%
2026-02-10	61.3600	62.3200	60.9050	61.9400	+3.096%	155,812	+23.571%
2026-02-09	60.3900	60.7600	59.4900	60.0800	+0.117%	115,439	+27.397%
2026-02-06	58.8500	60.7100	58.6000	60.0100	+6.495%	77,748	+27.545%
2026-02-05	57.7400	58.5500	55.8600	56.3500	-4.718%	110,029	+35.830%
2026-02-04	61.9300	61.9700	57.2800	59.1400	-4.505%	176,381	+29.422%
2026-02-03	61.6100	62.9400	60.2700	61.9300	+5.055%	144,945	+23.591%
2026-02-02	57.0600	59.4050	57.0600	58.9500	+6.082%	107,898	+29.839%
2026-01-30	56.7900	57.9500	54.5600	55.5700	-4.008%	112,286	+37.736%
2026-01-29	57.8900	58.6100	56.4000	57.8900	-0.669%	127,374	+32.216%
2026-01-28	57.5800	58.3550	56.9900	58.2800	-0.410%	93,892	+31.332%
2026-01-27	56.9900	58.8750	56.9900	58.5200	+3.667%	139,198	+30.793%
2026-01-26	57.4000	57.7600	56.1100	56.4500	+0.948%	141,529	+35.589%
2026-01-23	55.0000	56.1900	54.3278	55.9200	+3.709%	60,128	+36.874%
2026-01-22	54.0800	54.6774	53.8700	53.9200	+1.583%	51,119	+41.951%
2026-01-21	52.5600	53.4556	51.8000	53.0800	-1.485%	53,110	+44.197%
2026-01-20	54.2200	54.4300	52.8000	53.8800	+5.234%	144,288	+42.056%
2026-01-16	51.5000	52.2700	50.7200	51.2000	+1.951%	89,651	+49.492%
2026-01-15	50.7500	51.2000	49.8300	50.2200	-0.476%	56,495	+52.409%
2026-01-14	51.2600	51.4950	50.2100	50.4600	-3.922%	58,638	+51.685%
2026-01-13	51.5000	52.9200	51.4200	52.5200	+1.961%	41,197	+45.735%
2026-01-12	50.1600	51.7600	49.9800	51.5100	-0.502%	64,895	+48.593%
2026-01-09	50.9500	52.2900	50.9500	51.7700	+2.820%	26,075	+47.846%
2026-01-08	49.9200	50.4850	49.4600	50.3500	+1.574%	41,383	+52.016%
2026-01-07	49.8400	50.2300	49.3001	49.5700	-3.325%	64,134	+54.408%
2026-01-06	50.7100	51.5000	50.5300	51.2750	+2.386%	60,333	+49.274%
2026-01-05	49.6500	50.8000	49.0400	50.0800	+5.012%	134,271	+52.835%
2026-01-02	46.9100	49.8100	46.9100	47.6900	+4.905%	73,035	+60.495%
2025-12-31	45.1500	45.4600	44.7500	45.4600	+0.821%	42,088	+68.368%
2025-12-30	44.8600	45.7300	44.7700	45.0900	+3.417%	44,199	+69.749%
2025-12-29	43.6100	44.0200	43.4800	43.6000	-0.729%	23,641	+75.550%
2025-12-26	44.5000	44.7000	41.6600	43.9200	-4.000%	57,622	+74.271%
2025-12-24	45.2900	45.8200	45.1400	45.7500	+1.329%	41,676	+67.301%
2025-12-23	43.9700	45.2500	43.9500	45.1500	+3.936%	51,607	+69.524%
2025-12-22	42.6900	44.0100	42.5600	43.4400	+3.923%	45,742	+76.197%
2025-12-19	41.1800	42.3142	41.1800	41.8000	+1.530%	38,155	+83.110%
2025-12-18	40.9100	41.7390	40.8500	41.1700	+5.754%	16,728	+85.912%
2025-12-17	39.6900	39.7600	38.4804	38.9300	-1.042%	27,295	+96.609%
2025-12-16	39.1700	40.0250	38.7900	39.3400	+0.025%	30,919	+94.560%
2025-12-15	39.4800	39.7000	38.9001	39.3300	+1.366%	31,588	+94.610%
2025-12-12	40.1783	40.6000	37.5000	38.8000	-4.032%	31,240	+97.268%
2025-12-11	40.0200	40.4300	39.5345	40.4300	+2.277%	12,474	+89.315%
2025-12-10	39.3900	40.1600	38.9701	39.5300	-0.101%	32,767	+93.625%
2025-12-09	40.0300	40.4026	39.5700	39.5700	-1.001%	20,193	+93.429%
2025-12-08	40.4700	40.4950	39.7050	39.9700	-3.173%	31,343	+91.494%
2025-12-05	41.9500	41.9500	41.2250	41.2800	+0.365%	9,972	+85.417%
2025-12-04	41.0200	41.5400	40.8200	41.1300	-1.931%	27,544	+86.093%
2025-12-03	41.5200	42.3805	41.4600	41.9400	+2.618%	36,488	+82.499%
2025-12-02	40.9300	41.3200	40.5750	40.8700	+2.947%	36,405	+87.277%
2025-12-01	40.2300	40.2300	39.6100	39.7000	-0.800%	22,194	+92.796%
2025-11-28	39.6145	40.7100	39.6145	40.0200	+1.729%	77,883	+91.254%
2025-11-26	38.5800	39.3400	38.2900	39.3400	+2.368%	17,796	+94.560%
2025-11-25	37.7300	39.3000	37.5250	38.4300	+1.909%	43,412	+99.167%
2025-11-24	37.0900	38.2600	37.0600	37.7100	+5.927%	21,448	+102.970%
2025-11-21	34.7000	35.8751	34.5500	35.6000	+2.108%	33,542	+115.000%
2025-11-20	36.8800	36.9900	34.6600	34.8650	-6.176%	44,586	+119.532%
2025-11-19	37.4000	37.6000	36.7001	37.1600	-0.827%	21,692	+105.974%
2025-11-18	37.1600	37.9850	37.1200	37.4700	-0.899%	12,256	+104.270%
2025-11-17	37.9200	38.6750	37.5500	37.8100	+0.934%	37,512	+102.433%
2025-11-14	36.7300	38.1850	35.9400	37.4600	-0.346%	33,587	+104.325%
2025-11-13	38.6200	39.2300	36.9910	37.5900	-4.956%	33,650	+103.618%
2025-11-12	39.2400	39.6206	38.4700	39.5500	+8.326%	64,421	+93.527%
2025-11-11	36.1000	36.6499	35.8600	36.5100	+1.558%	18,938	+109.641%
2025-11-10	35.7000	36.1283	35.5000	35.9500	+4.384%	24,428	+112.907%
2025-11-07	33.4100	34.4400	32.8700	34.4400	+0.997%	22,913	+122.242%
2025-11-06	35.5700	35.5700	34.1000	34.1000	-3.998%	26,907	+124.457%
2025-11-05	34.4100	35.7000	34.3100	35.5200	+0.566%	24,404	+115.484%
2025-11-04	36.0200	36.2150	35.2200	35.3200	-1.341%	18,412	+116.704%
2025-11-03	35.7500	36.4800	35.4700	35.8000	+1.705%	10,527	+113.799%
2025-10-31	34.8000	35.4150	34.5100	35.2000	+1.719%	24,135	+117.443%
2025-10-30	34.8100	35.3700	34.4200	34.6050	-0.646%	28,531	+121.182%
2025-10-29	35.8800	36.0100	34.4700	34.8300	-0.924%	17,630	+119.753%
2025-10-28	35.8400	35.9500	34.9600	35.1550	-3.074%	62,246	+117.722%
2025-10-27	36.0000	36.6500	35.7500	36.2700	+5.467%	39,109	+111.028%
2025-10-24	34.1300	34.5000	33.5657	34.3900	+1.028%	18,970	+122.565%
2025-10-23	33.8000	34.0400	33.4700	34.0400	+2.284%	20,998	+124.853%
2025-10-22	33.4400	33.6700	32.8400	33.2800	+1.402%	19,948	+129.988%
2025-10-21	33.4200	33.4200	32.7500	32.8200	-3.357%	20,820	+133.211%
2025-10-20	34.1100	34.3400	33.9050	33.9600	-0.294%	21,760	+125.383%
2025-10-17	34.3700	34.3700	33.6000	34.0600	-0.902%	17,872	+124.721%
2025-10-16	35.0200	35.0200	34.2000	34.3700	-0.636%	17,014	+122.694%
2025-10-15	34.7200	35.1000	34.2300	34.5900	+1.200%	26,923	+121.278%
2025-10-14	34.1800	34.5000	33.6400	34.1800	-1.014%	48,978	+123.932%
2025-10-13	33.9500	34.7900	33.9500	34.5300	+3.414%	36,093	+121.662%
2025-10-10	33.8225	34.1500	33.1100	33.3900	-0.861%	16,647	+129.230%
2025-10-09	34.3700	34.9700	33.4500	33.6800	+1.660%	45,864	+127.257%
2025-10-08	32.3100	33.2600	32.3100	33.1300	+4.676%	67,265	+131.029%
2025-10-07	32.3800	32.5400	31.6100	31.6500	-2.164%	10,971	+141.833%
2025-10-06	31.5500	32.4700	31.5500	32.3500	+3.322%	12,290	+136.600%
2025-10-03	31.7000	31.7940	30.9546	31.3100	-0.477%	67,704	+144.459%
2025-10-02	31.8000	31.8000	31.2650	31.4600	-0.095%	37,055	+143.293%
2025-10-01	30.5300	31.6000	29.6500	31.4900	+1.059%	87,674	+143.061%
2025-09-30	30.7400	31.3000	30.5750	31.1600	+5.627%	23,518	+145.635%
2025-09-29	29.4700	29.8400	29.2800	29.5000	+3.400%	69,410	+159.458%
2025-09-26	28.2400	28.5300	28.0500	28.5300	+1.027%	5,487	+168.279%
2025-09-25	28.3700	28.3700	28.1400	28.2400	-0.106%	9,821	+171.034%
2025-09-24	28.5800	28.6500	28.1200	28.2700	-0.981%	17,520	+170.746%
2025-09-23	28.8600	29.0000	28.1000	28.5500	-1.143%	12,196	+168.091%
2025-09-22	28.7300	29.0800	28.3900	28.8800	-0.994%	61,433	+165.028%
2025-09-19	28.9300	29.4200	28.8928	29.1700	+1.602%	10,485	+162.393%
2025-09-18	28.6500	28.9000	28.6000	28.7100	+2.171%	15,249	+166.597%
2025-09-17	28.1900	28.4500	28.0300	28.1000	-3.997%	13,054	+172.384%
2025-09-16	28.7700	29.4300	28.7700	29.2700	+2.594%	14,153	+161.496%
2025-09-15	28.5800	28.8900	28.2250	28.5300	-2.295%	23,282	+168.279%
2025-09-12	29.1800	29.2800	28.9600	29.2000	-0.579%	4,742	+162.123%
2025-09-11	29.2100	29.8400	29.1400	29.3700	-0.676%	9,388	+160.606%
2025-09-10	29.5500	29.8000	29.3900	29.5700	+1.059%	20,745	+158.843%
2025-09-09	29.2200	29.5300	29.1600	29.2600	+0.240%	8,015	+161.586%
2025-09-08	29.2500	29.3400	29.1200	29.1900	+0.309%	9,718	+162.213%
2025-09-05	28.3200	29.4950	28.3200	29.1000	+2.900%	42,129	+163.024%
2025-09-04	28.2800	28.5700	28.0900	28.2800	+1.289%	11,624	+170.651%
2025-09-03	27.5600	28.0500	27.5500	27.9200	+3.331%	24,984	+174.140%
2025-09-02	27.3500	27.4323	27.0200	27.0200	-3.396%	13,990	+183.272%
2025-08-29	28.2600	28.5900	27.9500	27.9700	-1.514%	15,378	+173.650%
2025-08-28	28.3999	28.5800	28.2500	28.4000	+1.792%	15,003	+169.507%
2025-08-27	28.2200	28.2200	27.7800	27.9000	+2.198%	47,661	+174.337%
2025-08-26	27.2400	27.6500	27.1900	27.3000	-0.474%	23,126	+180.366%
2025-08-25	27.5700	27.6100	27.2600	27.4300	+1.330%	22,139	+179.038%
2025-08-22	26.5850	27.3800	26.2701	27.0700	+3.995%	37,148	+182.748%
2025-08-21	26.2500	26.3200	26.0300	26.0300	-2.363%	15,645	+194.045%
2025-08-20	26.8000	26.9700	26.5200	26.6600	-0.855%	29,058	+187.097%
2025-08-19	26.3900	26.9500	26.1800	26.8900	-2.396%	34,035	+184.641%
2025-08-18	27.1200	27.6000	27.1000	27.5500	+5.637%	68,064	+177.822%
2025-08-15	25.3500	26.1800	25.3200	26.0800	+3.287%	58,275	+193.482%
2025-08-14	25.2600	25.4600	25.1001	25.2500	-0.551%	9,481	+203.129%
2025-08-13	25.1900	25.3900	25.1500	25.3900	+4.271%	12,465	+201.457%
2025-08-12	24.1500	25.0150	24.1150	24.3500	+1.585%	59,602	+214.333%
2025-08-11	24.1700	24.3000	23.9500	23.9700	+0.630%	123,044	+219.316%
2025-08-08	23.9055	23.9055	23.3000	23.8200	+2.057%	26,846	+221.327%
2025-08-07	23.7600	23.7600	23.1900	23.3400	-1.269%	12,436	+227.935%
2025-08-06	23.9000	23.9900	23.6000	23.6400	+2.073%	39,105	+223.773%
2025-08-05	23.0400	23.4400	22.9500	23.1600	-4.534%	36,411	+230.484%
2025-08-04	24.3800	24.7200	24.2372	24.2600	-0.899%	15,400	+215.499%
2025-08-01	24.6000	25.0700	24.2800	24.4800	-0.609%	41,080	+212.663%
2025-07-31	24.4300	24.8400	24.3300	24.6300	0.000%	13,686	+210.759%
2025-07-30	24.2500	24.7800	24.1800	24.6300	-3.146%	34,969	+210.759%
2025-07-29	25.2700	25.4400	25.1300	25.4300	+2.088%	6,863	+200.983%
2025-07-28	25.2300	25.3300	24.9100	24.9100	-2.275%	12,391	+207.266%
2025-07-25	25.4200	25.5800	25.2301	25.4900	-0.039%	5,568	+200.275%
2025-07-24	26.0100	26.0100	25.4100	25.5000	-6.043%	28,765	+200.157%
2025-07-23	26.9500	27.1600	26.8064	27.1400	+4.990%	19,186	+182.019%
2025-07-22	25.6600	25.9800	25.6400	25.8500	+0.937%	22,285	+196.093%
2025-07-21	25.5400	25.6700	25.4700	25.6100	+1.546%	19,775	+198.868%
2025-07-18	25.0600	25.4100	25.0501	25.2200	+0.759%	7,117	+203.489%
2025-07-17	25.0100	25.1900	24.8036	25.0300	-1.184%	12,436	+205.793%
2025-07-16	25.2300	25.3300	25.0200	25.3300	+1.809%	22,969	+202.171%
2025-07-15	25.1400	25.2500	24.5000	24.8800	+0.525%	18,953	+207.637%
2025-07-14	24.8400	25.0000	24.6400	24.7500	-1.000%	66,419	+209.253%
2025-07-11	25.2400	25.2400	24.7601	25.0000	-0.951%	9,959	+206.160%
2025-07-10	25.4600	25.5000	25.0000	25.2400	-3.147%	46,027	+203.249%
2025-07-09	25.7800	26.2700	25.6100	26.0600	+4.115%	89,885	+193.707%
2025-07-08	24.7700	25.3100	24.6000	25.0300	-2.796%	53,610	+205.793%
2025-07-07	25.9200	26.0372	25.5400	25.7500	+2.264%	29,988	+197.243%
2025-07-03	25.3600	25.3600	25.0200	25.1800	-0.651%	14,928	+203.971%
2025-07-02	24.9800	25.8900	24.8500	25.3450	+7.394%	63,638	+201.993%
2025-07-01	23.7300	23.8266	23.3100	23.6000	+3.828%	45,152	+224.322%
2025-06-30	22.8900	22.9800	22.6100	22.7300	-2.988%	69,676	+236.736%
2025-06-27	23.3400	23.7150	23.2500	23.4300	+0.343%	18,405	+226.675%
2025-06-26	23.2400	23.5700	23.1114	23.3500	-0.469%	36,404	+227.794%
2025-06-25	23.3600	23.6000	23.3030	23.4600	+3.121%	30,406	+226.257%
2025-06-24	22.7500	23.0300	22.5800	22.7500	+4.646%	132,083	+236.440%
2025-06-23	21.5700	21.7400	21.3000	21.7400	+3.475%	58,800	+252.070%
2025-06-20	20.8800	21.0200	20.7800	21.0100	+2.488%	23,317	+264.303%
2025-06-18	19.9500	20.5800	19.9500	20.5000	+4.326%	78,888	+273.366%
2025-06-17	19.5800	19.8300	19.4025	19.6500	-1.157%	44,636	+289.517%
2025-06-16	19.4500	19.8800	19.2900	19.8800	+6.140%	29,132	+285.010%
2025-06-13	18.2200	18.8800	18.2200	18.7300	+0.214%	24,153	+308.649%
2025-06-12	18.8700	19.3307	18.6200	18.6900	-3.610%	78,036	+309.524%
2025-06-11	19.5600	20.2099	19.3900	19.3900	-1.021%	24,114	+294.740%
2025-06-10	19.3800	19.8478	19.3800	19.5900	-0.508%	25,784	+290.710%
2025-06-09	19.4900	19.8100	19.4900	19.6900	-0.051%	18,033	+288.725%
2025-06-06	19.8800	20.0493	19.5300	19.7000	-0.051%	11,813	+288.528%
2025-06-05	19.3300	19.9000	19.2900	19.7100	-1.253%	31,419	+288.331%
2025-06-04	19.6700	19.9600	19.6000	19.9600	+1.320%	7,387	+283.467%
2025-06-03	19.4001	20.4400	19.1500	19.7000	+1.181%	87,961	+288.528%
2025-06-02	19.6700	19.7100	19.3300	19.4700	-0.154%	6,905	+293.118%
2025-05-30	19.9200	19.9200	19.1600	19.5000	-2.158%	14,391	+292.513%
2025-05-29	19.5000	20.1880	19.3550	19.9300	+5.394%	38,471	+284.044%
2025-05-28	19.0400	19.3100	18.9100	18.9100	+2.772%	13,608	+304.759%
2025-05-27	18.3300	18.5400	18.1500	18.4000	+5.083%	14,439	+315.978%
2025-05-23	17.0000	17.6300	16.8800	17.5100	+2.099%	36,419	+337.122%
2025-05-22	17.0400	17.6800	16.8700	17.1500	-5.717%	44,245	+346.297%
2025-05-21	18.5400	18.8400	18.1300	18.1900	-3.501%	26,719	+320.781%
2025-05-20	18.9300	18.9400	18.4300	18.8500	-0.265%	6,458	+306.048%
2025-05-19	19.1000	19.2499	18.0000	18.9000	-0.787%	179,594	+304.974%
2025-05-16	19.2150	19.6400	19.0500	19.0500	-3.053%	12,354	+301.785%
2025-05-15	19.4100	19.6500	19.0200	19.6500	+2.933%	15,686	+289.517%
2025-05-14	19.3500	19.4500	18.8900	19.0900	+2.359%	47,126	+300.943%
2025-05-13	18.4300	18.7500	18.4000	18.6500	+0.323%	21,063	+310.402%
2025-05-12	18.7900	18.7900	18.4500	18.5900	+2.255%	27,298	+311.727%
2025-05-09	17.9500	18.3300	17.6889	18.1800	+1.706%	23,116	+321.012%
2025-05-08	17.6500	17.9000	17.6300	17.8750	+5.024%	8,268	+328.196%
2025-05-07	16.9800	17.2800	16.9792	17.0200	+1.009%	7,962	+349.706%
2025-05-06	16.8000	17.2100	16.5900	16.8500	+3.644%	13,685	+354.243%
2025-05-05	16.2500	16.5400	16.1000	16.2575	-1.767%	3,297	+370.798%
2025-05-02	16.1200	16.6100	16.1200	16.5500	+1.100%	5,208	+362.477%
2025-05-01	16.3400	16.5930	16.3100	16.3700	+0.245%	5,178	+367.563%
2025-04-30	16.3362	16.3362	16.1480	16.3300	+0.061%	1,362	+368.708%
2025-04-29	16.1500	16.6400	16.1500	16.3200	-0.061%	9,420	+368.995%
2025-04-28	16.1900	16.3900	15.9000	16.3300	+1.115%	3,480	+368.708%
2025-04-25	15.8200	16.2100	15.8200	16.1500	+1.893%	10,859	+373.932%
2025-04-24	15.8800	16.0879	15.7900	15.8500	-1.858%	6,109	+382.902%
2025-04-23	16.1800	16.1800	15.7300	16.1500	+1.190%	2,097	+373.932%
2025-04-22	15.5400	16.0000	15.4165	15.9600	+5.556%	9,475	+379.574%
2025-04-21	15.2650	15.2650	15.0000	15.1200	-3.139%	7,336	+406.217%
2025-04-17	15.3100	15.6100	15.3100	15.6100	+2.026%	5,138	+390.327%
2025-04-16	15.3900	15.5700	15.3000	15.3000	+0.923%	3,268	+400.261%
2025-04-15	15.1000	15.6000	15.1000	15.1600	-0.296%	1,814	+404.881%
2025-04-14	14.9700	15.5021	14.9700	15.2050	+2.218%	8,818	+403.387%
2025-04-11	14.3600	14.9100	14.3600	14.8750	+2.941%	10,296	+414.555%
2025-04-10	14.5700	14.7300	14.2400	14.4500	-4.934%	16,039	+429.689%
2025-04-09	14.2900	15.2000	14.0100	15.2000	+1.165%	121,056	+403.553%
2025-04-08	15.4300	15.4600	14.8000	15.0250	-2.308%	25,367	+409.418%
2025-04-07	15.3100	15.9450	14.8900	15.3800	+2.193%	14,427	+397.659%
2025-04-04	15.1000	15.4300	15.0400	15.0500	-3.091%	30,392	+408.571%
2025-04-03	15.7400	15.8600	15.4300	15.5300	-3.899%	6,897	+392.853%
2025-04-02	16.0200	16.2300	16.0200	16.1600	-0.308%	2,421	+373.639%
2025-04-01	16.2100	16.2100	16.0800	16.2100	+0.309%	803	+372.178%
2025-03-31	15.8200	16.2500	15.8200	16.1600	+2.897%	18,084	+373.639%
2025-03-28	15.8000	16.0250	15.4600	15.7050	-2.996%	5,416	+387.361%
2025-03-27	15.8400	16.1900	15.7200	16.1900	+1.505%	4,855	+372.761%
2025-03-26	16.1000	16.1000	15.8100	15.9500	+0.314%	3,860	+379.875%
2025-03-25	16.0500	16.0500	15.9000	15.9000	+0.315%	1,997	+381.384%
2025-03-24	15.9000	16.0500	15.8500	15.8500	-1.979%	13,867	+382.902%
2025-03-21	15.9500	16.6900	15.8274	16.1700	-0.706%	9,554	+373.346%
2025-03-20	16.4500	16.4500	16.2850	16.2850	-4.093%	5,470	+370.003%
2025-03-19	16.8300	17.0000	16.6700	16.9800	-0.176%	5,348	+350.766%
2025-03-18	17.0000	17.0421	16.8000	17.0100	-3.844%	3,871	+349.971%
2025-03-17	17.2900	17.6900	17.2482	17.6900	+1.640%	10,145	+332.674%
2025-03-14	17.1500	17.4045	17.1500	17.4045	+1.189%	1,547	+339.771%

.dark-mode .HLlhj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLlhj6{ color: #333333; background-color: white; border: 2px solid #333333; }ENLTEnlight Renewable Energy Ltd.stock NASDAQ

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ