Dark

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ

At Close

May 5, 2026 3:59:32 PM EDT

90.80USD+2.252%(+2.00)303,051

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

91.60USD+3.153%(+2.80)6,066

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	90.7700	92.3800	87.0900	90.8000	+2.252%	303,051	0.000%
2026-05-04	90.6200	90.9400	87.9900	88.8000	-2.791%	172,553	+2.252%
2026-05-01	91.5200	92.9100	90.7000	91.3500	+0.783%	120,432	-0.602%
2026-04-30	88.6800	91.2299	88.5450	90.6400	+3.070%	131,620	+0.177%
2026-04-29	89.1800	89.7500	86.6600	87.9400	-0.946%	140,832	+3.252%
2026-04-28	89.3700	89.8400	87.8258	88.7800	-0.638%	129,808	+2.275%
2026-04-27	88.6700	89.7200	88.2200	89.3500	+2.033%	102,562	+1.623%
2026-04-24	88.0800	88.4200	86.4200	87.5700	-0.285%	106,158	+3.688%
2026-04-23	85.6700	88.9599	85.6700	87.8200	+4.797%	172,730	+3.393%
2026-04-22	82.4300	84.6900	82.4300	83.8000	+2.671%	48,155	+8.353%
2026-04-21	83.6000	84.1350	81.1001	81.6200	-1.627%	79,232	+11.247%
2026-04-20	85.2200	85.5200	82.9700	82.9700	+1.344%	185,882	+9.437%
2026-04-17	81.7200	82.3800	80.6900	81.8700	+2.594%	117,799	+10.908%
2026-04-16	81.2300	81.2300	78.4600	79.8000	-2.896%	194,301	+13.784%
2026-04-15	82.1600	83.2800	80.6000	82.1800	+1.469%	161,444	+10.489%
2026-04-14	79.3950	81.2399	79.3700	80.9900	+7.201%	239,690	+12.113%
2026-04-13	75.2300	76.1000	74.5000	75.5500	+1.287%	187,603	+20.185%
2026-04-10	73.9000	75.9700	73.9000	74.5900	+4.016%	137,110	+21.732%
2026-04-09	70.3800	73.0000	70.3400	71.7100	+0.943%	118,394	+26.621%
2026-04-08	71.6700	72.4000	69.1700	71.0400	+3.466%	123,309	+27.815%
2026-04-07	68.3500	69.1900	66.8100	68.6600	-0.550%	74,578	+32.246%
2026-04-06	69.4000	70.3800	68.3500	69.0400	-1.188%	59,837	+31.518%
2026-04-02	68.6900	71.3300	67.9450	69.8700	-1.550%	110,902	+29.956%
2026-04-01	69.3700	71.7500	69.2750	70.9700	+3.970%	152,935	+27.941%
2026-03-31	64.3600	68.5300	64.3600	68.2600	+6.208%	126,067	+33.021%
2026-03-30	65.9100	65.9200	63.7700	64.2700	-2.606%	204,729	+41.279%
2026-03-27	66.1000	67.4100	65.3200	65.9900	-8.271%	185,203	+37.597%
2026-03-26	72.9900	73.2800	71.7800	71.9400	+1.267%	136,992	+26.216%
2026-03-25	73.0700	73.6400	70.4900	71.0400	-3.465%	197,322	+27.815%
2026-03-24	73.0000	75.6300	72.5801	73.5900	-0.835%	170,126	+23.386%
2026-03-23	72.8200	75.5399	72.8200	74.2100	+3.834%	160,663	+22.355%
2026-03-20	74.0000	74.0000	70.4500	71.4700	-6.989%	203,807	+27.046%
2026-03-19	74.7700	77.1800	74.3600	76.8400	+0.117%	117,873	+18.168%
2026-03-18	76.5600	78.8500	76.3300	76.7500	+2.580%	134,266	+18.306%
2026-03-17	73.9900	75.2100	73.8700	74.8200	-0.571%	177,053	+21.358%
2026-03-16	73.4700	75.6500	73.2900	75.2500	+7.224%	181,061	+20.664%
2026-03-13	70.2500	72.4400	69.5000	70.1800	+1.813%	92,483	+29.382%
2026-03-12	68.7000	70.3900	67.2775	68.9300	+0.058%	116,634	+31.728%
2026-03-11	69.6800	70.6999	67.8200	68.8900	-1.628%	418,689	+31.804%
2026-03-10	74.5000	74.5650	70.0000	70.0300	-10.630%	559,472	+29.659%
2026-03-09	75.4200	78.6000	74.7600	78.3600	+1.358%	153,833	+15.875%
2026-03-06	77.1700	79.2200	76.6300	77.3100	+0.181%	184,031	+17.449%
2026-03-05	75.8300	79.3099	75.1200	77.1700	+3.989%	252,080	+17.662%
2026-03-04	73.1500	75.2400	73.1500	74.2100	+2.387%	154,500	+22.355%
2026-03-03	70.8400	72.7200	69.4200	72.4800	-1.226%	130,017	+25.276%
2026-03-02	71.6800	73.9900	71.6600	73.3800	+9.131%	186,659	+23.739%
2026-02-27	68.0000	68.3700	65.7800	67.2400	-4.011%	235,610	+35.039%
2026-02-26	70.4200	70.7000	68.1300	70.0500	+1.024%	156,466	+29.622%
2026-02-25	69.8300	70.3600	68.7250	69.3400	-0.673%	96,494	+30.949%
2026-02-24	69.6400	70.5731	69.1700	69.8100	-2.609%	110,911	+30.067%
2026-02-23	71.5500	72.4800	70.7600	71.6800	+2.327%	112,314	+26.674%
2026-02-20	69.5200	70.5000	68.0200	70.0500	+1.817%	189,228	+29.622%
2026-02-19	70.3900	70.7100	68.2000	68.8000	-5.715%	432,062	+31.977%
2026-02-18	76.2100	81.2800	72.4900	72.9700	-3.056%	327,181	+24.435%
2026-02-17	71.1900	75.7300	71.0000	75.2700	+16.041%	325,535	+20.632%
2026-02-13	64.2600	65.2850	63.0500	64.8650	+1.178%	99,680	+39.983%
2026-02-12	64.3600	65.8199	64.0400	64.1100	+0.628%	238,216	+41.632%
2026-02-11	62.0000	63.8600	60.8100	63.7100	+2.858%	177,205	+42.521%
2026-02-10	61.3600	62.3200	60.9050	61.9400	+3.096%	155,812	+46.593%
2026-02-09	60.3900	60.7600	59.4900	60.0800	+0.117%	115,439	+51.132%
2026-02-06	58.8500	60.7100	58.6000	60.0100	+6.495%	77,748	+51.308%
2026-02-05	57.7400	58.5500	55.8600	56.3500	-4.718%	110,029	+61.136%
2026-02-04	61.9300	61.9700	57.2800	59.1400	-4.505%	176,381	+53.534%
2026-02-03	61.6100	62.9400	60.2700	61.9300	+5.055%	144,945	+46.617%
2026-02-02	57.0600	59.4050	57.0600	58.9500	+6.082%	107,898	+54.029%
2026-01-30	56.7900	57.9500	54.5600	55.5700	-4.008%	112,286	+63.398%
2026-01-29	57.8900	58.6100	56.4000	57.8900	-0.669%	127,374	+56.849%
2026-01-28	57.5800	58.3550	56.9900	58.2800	-0.410%	93,892	+55.800%
2026-01-27	56.9900	58.8750	56.9900	58.5200	+3.667%	139,198	+55.161%
2026-01-26	57.4000	57.7600	56.1100	56.4500	+0.948%	141,529	+60.850%
2026-01-23	55.0000	56.1900	54.3278	55.9200	+3.709%	60,128	+62.375%
2026-01-22	54.0800	54.6774	53.8700	53.9200	+1.583%	51,119	+68.398%
2026-01-21	52.5600	53.4556	51.8000	53.0800	-1.485%	53,110	+71.063%
2026-01-20	54.2200	54.4300	52.8000	53.8800	+5.234%	144,288	+68.523%
2026-01-16	51.5000	52.2700	50.7200	51.2000	+1.951%	89,651	+77.344%
2026-01-15	50.7500	51.2000	49.8300	50.2200	-0.476%	56,495	+80.804%
2026-01-14	51.2600	51.4950	50.2100	50.4600	-3.922%	58,638	+79.945%
2026-01-13	51.5000	52.9200	51.4200	52.5200	+1.961%	41,197	+72.887%
2026-01-12	50.1600	51.7600	49.9800	51.5100	-0.502%	64,895	+76.276%
2026-01-09	50.9500	52.2900	50.9500	51.7700	+2.820%	26,075	+75.391%
2026-01-08	49.9200	50.4850	49.4600	50.3500	+1.574%	41,383	+80.338%
2026-01-07	49.8400	50.2300	49.3001	49.5700	-3.325%	64,134	+83.175%
2026-01-06	50.7100	51.5000	50.5300	51.2750	+2.386%	60,333	+77.084%
2026-01-05	49.6500	50.8000	49.0400	50.0800	+5.012%	134,271	+81.310%
2026-01-02	46.9100	49.8100	46.9100	47.6900	+4.905%	73,035	+90.396%
2025-12-31	45.1500	45.4600	44.7500	45.4600	+0.821%	42,088	+99.736%
2025-12-30	44.8600	45.7300	44.7700	45.0900	+3.417%	44,199	+101.375%
2025-12-29	43.6100	44.0200	43.4800	43.6000	-0.729%	23,641	+108.257%
2025-12-26	44.5000	44.7000	41.6600	43.9200	-4.000%	57,622	+106.740%
2025-12-24	45.2900	45.8200	45.1400	45.7500	+1.329%	41,676	+98.470%
2025-12-23	43.9700	45.2500	43.9500	45.1500	+3.936%	51,607	+101.107%
2025-12-22	42.6900	44.0100	42.5600	43.4400	+3.923%	45,742	+109.024%
2025-12-19	41.1800	42.3142	41.1800	41.8000	+1.530%	38,155	+117.225%
2025-12-18	40.9100	41.7390	40.8500	41.1700	+5.754%	16,728	+120.549%
2025-12-17	39.6900	39.7600	38.4804	38.9300	-1.042%	27,295	+133.239%
2025-12-16	39.1700	40.0250	38.7900	39.3400	+0.025%	30,919	+130.808%
2025-12-15	39.4800	39.7000	38.9001	39.3300	+1.366%	31,588	+130.867%
2025-12-12	40.1783	40.6000	37.5000	38.8000	-4.032%	31,240	+134.021%
2025-12-11	40.0200	40.4300	39.5345	40.4300	+2.277%	12,474	+124.586%
2025-12-10	39.3900	40.1600	38.9701	39.5300	-0.101%	32,767	+129.699%
2025-12-09	40.0300	40.4026	39.5700	39.5700	-1.001%	20,193	+129.467%
2025-12-08	40.4700	40.4950	39.7050	39.9700	-3.173%	31,343	+127.170%
2025-12-05	41.9500	41.9500	41.2250	41.2800	+0.365%	9,972	+119.961%
2025-12-04	41.0200	41.5400	40.8200	41.1300	-1.931%	27,544	+120.763%
2025-12-03	41.5200	42.3805	41.4600	41.9400	+2.618%	36,488	+116.500%
2025-12-02	40.9300	41.3200	40.5750	40.8700	+2.947%	36,405	+122.168%
2025-12-01	40.2300	40.2300	39.6100	39.7000	-0.800%	22,194	+128.715%
2025-11-28	39.6145	40.7100	39.6145	40.0200	+1.729%	77,883	+126.887%
2025-11-26	38.5800	39.3400	38.2900	39.3400	+2.368%	17,796	+130.808%
2025-11-25	37.7300	39.3000	37.5250	38.4300	+1.909%	43,412	+136.274%
2025-11-24	37.0900	38.2600	37.0600	37.7100	+5.927%	21,448	+140.785%
2025-11-21	34.7000	35.8751	34.5500	35.6000	+2.108%	33,542	+155.056%
2025-11-20	36.8800	36.9900	34.6600	34.8650	-6.176%	44,586	+160.433%
2025-11-19	37.4000	37.6000	36.7001	37.1600	-0.827%	21,692	+144.349%
2025-11-18	37.1600	37.9850	37.1200	37.4700	-0.899%	12,256	+142.327%
2025-11-17	37.9200	38.6750	37.5500	37.8100	+0.934%	37,512	+140.148%
2025-11-14	36.7300	38.1850	35.9400	37.4600	-0.346%	33,587	+142.392%
2025-11-13	38.6200	39.2300	36.9910	37.5900	-4.956%	33,650	+141.554%
2025-11-12	39.2400	39.6206	38.4700	39.5500	+8.326%	64,421	+129.583%
2025-11-11	36.1000	36.6499	35.8600	36.5100	+1.558%	18,938	+148.699%
2025-11-10	35.7000	36.1283	35.5000	35.9500	+4.384%	24,428	+152.573%
2025-11-07	33.4100	34.4400	32.8700	34.4400	+0.997%	22,913	+163.647%
2025-11-06	35.5700	35.5700	34.1000	34.1000	-3.998%	26,907	+166.276%
2025-11-05	34.4100	35.7000	34.3100	35.5200	+0.566%	24,404	+155.631%
2025-11-04	36.0200	36.2150	35.2200	35.3200	-1.341%	18,412	+157.078%
2025-11-03	35.7500	36.4800	35.4700	35.8000	+1.705%	10,527	+153.631%
2025-10-31	34.8000	35.4150	34.5100	35.2000	+1.719%	24,135	+157.955%
2025-10-30	34.8100	35.3700	34.4200	34.6050	-0.646%	28,531	+162.390%
2025-10-29	35.8800	36.0100	34.4700	34.8300	-0.924%	17,630	+160.695%
2025-10-28	35.8400	35.9500	34.9600	35.1550	-3.074%	62,246	+158.285%
2025-10-27	36.0000	36.6500	35.7500	36.2700	+5.467%	39,109	+150.345%
2025-10-24	34.1300	34.5000	33.5657	34.3900	+1.028%	18,970	+164.030%
2025-10-23	33.8000	34.0400	33.4700	34.0400	+2.284%	20,998	+166.745%
2025-10-22	33.4400	33.6700	32.8400	33.2800	+1.402%	19,948	+172.837%
2025-10-21	33.4200	33.4200	32.7500	32.8200	-3.357%	20,820	+176.661%
2025-10-20	34.1100	34.3400	33.9050	33.9600	-0.294%	21,760	+167.373%
2025-10-17	34.3700	34.3700	33.6000	34.0600	-0.902%	17,872	+166.588%
2025-10-16	35.0200	35.0200	34.2000	34.3700	-0.636%	17,014	+164.184%
2025-10-15	34.7200	35.1000	34.2300	34.5900	+1.200%	26,923	+162.504%
2025-10-14	34.1800	34.5000	33.6400	34.1800	-1.014%	48,978	+165.652%
2025-10-13	33.9500	34.7900	33.9500	34.5300	+3.414%	36,093	+162.960%
2025-10-10	33.8225	34.1500	33.1100	33.3900	-0.861%	16,647	+171.938%
2025-10-09	34.3700	34.9700	33.4500	33.6800	+1.660%	45,864	+169.596%
2025-10-08	32.3100	33.2600	32.3100	33.1300	+4.676%	67,265	+174.072%
2025-10-07	32.3800	32.5400	31.6100	31.6500	-2.164%	10,971	+186.888%
2025-10-06	31.5500	32.4700	31.5500	32.3500	+3.322%	12,290	+180.680%
2025-10-03	31.7000	31.7940	30.9546	31.3100	-0.477%	67,704	+190.003%
2025-10-02	31.8000	31.8000	31.2650	31.4600	-0.095%	37,055	+188.620%
2025-10-01	30.5300	31.6000	29.6500	31.4900	+1.059%	87,674	+188.346%
2025-09-30	30.7400	31.3000	30.5750	31.1600	+5.627%	23,518	+191.399%
2025-09-29	29.4700	29.8400	29.2800	29.5000	+3.400%	69,410	+207.797%
2025-09-26	28.2400	28.5300	28.0500	28.5300	+1.027%	5,487	+218.261%
2025-09-25	28.3700	28.3700	28.1400	28.2400	-0.106%	9,821	+221.530%
2025-09-24	28.5800	28.6500	28.1200	28.2700	-0.981%	17,520	+221.189%
2025-09-23	28.8600	29.0000	28.1000	28.5500	-1.143%	12,196	+218.039%
2025-09-22	28.7300	29.0800	28.3900	28.8800	-0.994%	61,433	+214.404%
2025-09-19	28.9300	29.4200	28.8928	29.1700	+1.602%	10,485	+211.279%
2025-09-18	28.6500	28.9000	28.6000	28.7100	+2.171%	15,249	+216.266%
2025-09-17	28.1900	28.4500	28.0300	28.1000	-3.997%	13,054	+223.132%
2025-09-16	28.7700	29.4300	28.7700	29.2700	+2.594%	14,153	+210.215%
2025-09-15	28.5800	28.8900	28.2250	28.5300	-2.295%	23,282	+218.261%
2025-09-12	29.1800	29.2800	28.9600	29.2000	-0.579%	4,742	+210.959%
2025-09-11	29.2100	29.8400	29.1400	29.3700	-0.676%	9,388	+209.159%
2025-09-10	29.5500	29.8000	29.3900	29.5700	+1.059%	20,745	+207.068%
2025-09-09	29.2200	29.5300	29.1600	29.2600	+0.240%	8,015	+210.321%
2025-09-08	29.2500	29.3400	29.1200	29.1900	+0.309%	9,718	+211.065%
2025-09-05	28.3200	29.4950	28.3200	29.1000	+2.900%	42,129	+212.027%
2025-09-04	28.2800	28.5700	28.0900	28.2800	+1.289%	11,624	+221.075%
2025-09-03	27.5600	28.0500	27.5500	27.9200	+3.331%	24,984	+225.215%
2025-09-02	27.3500	27.4323	27.0200	27.0200	-3.396%	13,990	+236.047%
2025-08-29	28.2600	28.5900	27.9500	27.9700	-1.514%	15,378	+224.634%
2025-08-28	28.3999	28.5800	28.2500	28.4000	+1.792%	15,003	+219.718%
2025-08-27	28.2200	28.2200	27.7800	27.9000	+2.198%	47,661	+225.448%
2025-08-26	27.2400	27.6500	27.1900	27.3000	-0.474%	23,126	+232.601%
2025-08-25	27.5700	27.6100	27.2600	27.4300	+1.330%	22,139	+231.024%
2025-08-22	26.5850	27.3800	26.2701	27.0700	+3.995%	37,148	+235.427%
2025-08-21	26.2500	26.3200	26.0300	26.0300	-2.363%	15,645	+248.828%
2025-08-20	26.8000	26.9700	26.5200	26.6600	-0.855%	29,058	+240.585%
2025-08-19	26.3900	26.9500	26.1800	26.8900	-2.396%	34,035	+237.672%
2025-08-18	27.1200	27.6000	27.1000	27.5500	+5.637%	68,064	+229.583%
2025-08-15	25.3500	26.1800	25.3200	26.0800	+3.287%	58,275	+248.160%
2025-08-14	25.2600	25.4600	25.1001	25.2500	-0.551%	9,481	+259.604%
2025-08-13	25.1900	25.3900	25.1500	25.3900	+4.271%	12,465	+257.621%
2025-08-12	24.1500	25.0150	24.1150	24.3500	+1.585%	59,602	+272.895%
2025-08-11	24.1700	24.3000	23.9500	23.9700	+0.630%	123,044	+278.807%
2025-08-08	23.9055	23.9055	23.3000	23.8200	+2.057%	26,846	+281.192%
2025-08-07	23.7600	23.7600	23.1900	23.3400	-1.269%	12,436	+289.032%
2025-08-06	23.9000	23.9900	23.6000	23.6400	+2.073%	39,105	+284.095%
2025-08-05	23.0400	23.4400	22.9500	23.1600	-4.534%	36,411	+292.055%
2025-08-04	24.3800	24.7200	24.2372	24.2600	-0.899%	15,400	+274.279%
2025-08-01	24.6000	25.0700	24.2800	24.4800	-0.609%	41,080	+270.915%
2025-07-31	24.4300	24.8400	24.3300	24.6300	0.000%	13,686	+268.656%
2025-07-30	24.2500	24.7800	24.1800	24.6300	-3.146%	34,969	+268.656%
2025-07-29	25.2700	25.4400	25.1300	25.4300	+2.088%	6,863	+257.059%
2025-07-28	25.2300	25.3300	24.9100	24.9100	-2.275%	12,391	+264.512%
2025-07-25	25.4200	25.5800	25.2301	25.4900	-0.039%	5,568	+256.218%
2025-07-24	26.0100	26.0100	25.4100	25.5000	-6.043%	28,765	+256.078%
2025-07-23	26.9500	27.1600	26.8064	27.1400	+4.990%	19,186	+234.562%
2025-07-22	25.6600	25.9800	25.6400	25.8500	+0.937%	22,285	+251.257%
2025-07-21	25.5400	25.6700	25.4700	25.6100	+1.546%	19,775	+254.549%
2025-07-18	25.0600	25.4100	25.0501	25.2200	+0.759%	7,117	+260.032%
2025-07-17	25.0100	25.1900	24.8036	25.0300	-1.184%	12,436	+262.765%
2025-07-16	25.2300	25.3300	25.0200	25.3300	+1.809%	22,969	+258.468%
2025-07-15	25.1400	25.2500	24.5000	24.8800	+0.525%	18,953	+264.952%
2025-07-14	24.8400	25.0000	24.6400	24.7500	-1.000%	66,419	+266.869%
2025-07-11	25.2400	25.2400	24.7601	25.0000	-0.951%	9,959	+263.200%
2025-07-10	25.4600	25.5000	25.0000	25.2400	-3.147%	46,027	+259.746%
2025-07-09	25.7800	26.2700	25.6100	26.0600	+4.115%	89,885	+248.427%
2025-07-08	24.7700	25.3100	24.6000	25.0300	-2.796%	53,610	+262.765%
2025-07-07	25.9200	26.0372	25.5400	25.7500	+2.264%	29,988	+252.621%
2025-07-03	25.3600	25.3600	25.0200	25.1800	-0.651%	14,928	+260.604%
2025-07-02	24.9800	25.8900	24.8500	25.3450	+7.394%	63,638	+258.256%
2025-07-01	23.7300	23.8266	23.3100	23.6000	+3.828%	45,152	+284.746%
2025-06-30	22.8900	22.9800	22.6100	22.7300	-2.988%	69,676	+299.472%
2025-06-27	23.3400	23.7150	23.2500	23.4300	+0.343%	18,405	+287.537%
2025-06-26	23.2400	23.5700	23.1114	23.3500	-0.469%	36,404	+288.865%
2025-06-25	23.3600	23.6000	23.3030	23.4600	+3.121%	30,406	+287.042%
2025-06-24	22.7500	23.0300	22.5800	22.7500	+4.646%	132,083	+299.121%
2025-06-23	21.5700	21.7400	21.3000	21.7400	+3.475%	58,800	+317.663%
2025-06-20	20.8800	21.0200	20.7800	21.0100	+2.488%	23,317	+332.175%
2025-06-18	19.9500	20.5800	19.9500	20.5000	+4.326%	78,888	+342.927%
2025-06-17	19.5800	19.8300	19.4025	19.6500	-1.157%	44,636	+362.087%
2025-06-16	19.4500	19.8800	19.2900	19.8800	+6.140%	29,132	+356.740%
2025-06-13	18.2200	18.8800	18.2200	18.7300	+0.214%	24,153	+384.784%
2025-06-12	18.8700	19.3307	18.6200	18.6900	-3.610%	78,036	+385.821%
2025-06-11	19.5600	20.2099	19.3900	19.3900	-1.021%	24,114	+368.283%
2025-06-10	19.3800	19.8478	19.3800	19.5900	-0.508%	25,784	+363.502%
2025-06-09	19.4900	19.8100	19.4900	19.6900	-0.051%	18,033	+361.148%
2025-06-06	19.8800	20.0493	19.5300	19.7000	-0.051%	11,813	+360.914%
2025-06-05	19.3300	19.9000	19.2900	19.7100	-1.253%	31,419	+360.680%
2025-06-04	19.6700	19.9600	19.6000	19.9600	+1.320%	7,387	+354.910%
2025-06-03	19.4001	20.4400	19.1500	19.7000	+1.181%	87,961	+360.914%
2025-06-02	19.6700	19.7100	19.3300	19.4700	-0.154%	6,905	+366.359%
2025-05-30	19.9200	19.9200	19.1600	19.5000	-2.158%	14,391	+365.641%
2025-05-29	19.5000	20.1880	19.3550	19.9300	+5.394%	38,471	+355.595%
2025-05-28	19.0400	19.3100	18.9100	18.9100	+2.772%	13,608	+380.169%
2025-05-27	18.3300	18.5400	18.1500	18.4000	+5.083%	14,439	+393.478%
2025-05-23	17.0000	17.6300	16.8800	17.5100	+2.099%	36,419	+418.561%
2025-05-22	17.0400	17.6800	16.8700	17.1500	-5.717%	44,245	+429.446%
2025-05-21	18.5400	18.8400	18.1300	18.1900	-3.501%	26,719	+399.175%
2025-05-20	18.9300	18.9400	18.4300	18.8500	-0.265%	6,458	+381.698%
2025-05-19	19.1000	19.2499	18.0000	18.9000	-0.787%	179,594	+380.423%
2025-05-16	19.2150	19.6400	19.0500	19.0500	-3.053%	12,354	+376.640%
2025-05-15	19.4100	19.6500	19.0200	19.6500	+2.933%	15,686	+362.087%
2025-05-14	19.3500	19.4500	18.8900	19.0900	+2.359%	47,126	+375.642%
2025-05-13	18.4300	18.7500	18.4000	18.6500	+0.323%	21,063	+386.863%
2025-05-12	18.7900	18.7900	18.4500	18.5900	+2.255%	27,298	+388.435%
2025-05-09	17.9500	18.3300	17.6889	18.1800	+1.706%	23,116	+399.450%
2025-05-08	17.6500	17.9000	17.6300	17.8750	+5.024%	8,268	+407.972%
2025-05-07	16.9800	17.2800	16.9792	17.0200	+1.009%	7,962	+433.490%
2025-05-06	16.8000	17.2100	16.5900	16.8500	+3.644%	13,685	+438.872%
2025-05-05	16.2500	16.5400	16.1000	16.2575	-1.767%	3,297	+458.511%
2025-05-02	16.1200	16.6100	16.1200	16.5500	+1.100%	5,208	+448.640%
2025-05-01	16.3400	16.5930	16.3100	16.3700	+0.245%	5,178	+454.673%
2025-04-30	16.3362	16.3362	16.1480	16.3300	+0.061%	1,362	+456.032%
2025-04-29	16.1500	16.6400	16.1500	16.3200	-0.061%	9,420	+456.373%
2025-04-28	16.1900	16.3900	15.9000	16.3300	+1.115%	3,480	+456.032%
2025-04-25	15.8200	16.2100	15.8200	16.1500	+1.893%	10,859	+462.229%
2025-04-24	15.8800	16.0879	15.7900	15.8500	-1.858%	6,109	+472.871%
2025-04-23	16.1800	16.1800	15.7300	16.1500	+1.190%	2,097	+462.229%
2025-04-22	15.5400	16.0000	15.4165	15.9600	+5.556%	9,475	+468.922%
2025-04-21	15.2650	15.2650	15.0000	15.1200	-3.139%	7,336	+500.529%
2025-04-17	15.3100	15.6100	15.3100	15.6100	+2.026%	5,138	+481.678%
2025-04-16	15.3900	15.5700	15.3000	15.3000	+0.923%	3,268	+493.464%
2025-04-15	15.1000	15.6000	15.1000	15.1600	-0.296%	1,814	+498.945%
2025-04-14	14.9700	15.5021	14.9700	15.2050	+2.218%	8,818	+497.172%
2025-04-11	14.3600	14.9100	14.3600	14.8750	+2.941%	10,296	+510.420%
2025-04-10	14.5700	14.7300	14.2400	14.4500	-4.934%	16,039	+528.374%
2025-04-09	14.2900	15.2000	14.0100	15.2000	+1.165%	121,056	+497.368%
2025-04-08	15.4300	15.4600	14.8000	15.0250	-2.308%	25,367	+504.326%
2025-04-07	15.3100	15.9450	14.8900	15.3800	+2.193%	14,427	+490.377%
2025-04-04	15.1000	15.4300	15.0400	15.0500	-3.091%	30,392	+503.322%
2025-04-03	15.7400	15.8600	15.4300	15.5300	-3.899%	6,897	+484.675%
2025-04-02	16.0200	16.2300	16.0200	16.1600	-0.308%	2,421	+461.881%
2025-04-01	16.2100	16.2100	16.0800	16.2100	+0.309%	803	+460.148%
2025-03-31	15.8200	16.2500	15.8200	16.1600	+2.897%	18,084	+461.881%
2025-03-28	15.8000	16.0250	15.4600	15.7050	-2.996%	5,416	+478.160%
2025-03-27	15.8400	16.1900	15.7200	16.1900	+1.505%	4,855	+460.840%
2025-03-26	16.1000	16.1000	15.8100	15.9500	+0.314%	3,860	+469.279%
2025-03-25	16.0500	16.0500	15.9000	15.9000	+0.315%	1,997	+471.069%
2025-03-24	15.9000	16.0500	15.8500	15.8500	-1.979%	13,867	+472.871%
2025-03-21	15.9500	16.6900	15.8274	16.1700	-0.706%	9,554	+461.534%
2025-03-20	16.4500	16.4500	16.2850	16.2850	-4.093%	5,470	+457.568%
2025-03-19	16.8300	17.0000	16.6700	16.9800	-0.176%	5,348	+434.747%
2025-03-18	17.0000	17.0421	16.8000	17.0100	-3.844%	3,871	+433.804%
2025-03-17	17.2900	17.6900	17.2482	17.6900	+1.640%	10,145	+413.284%
2025-03-14	17.1500	17.4045	17.1500	17.4045	+1.189%	1,547	+421.704%
2025-03-13	17.0700	17.2000	16.8700	17.2000	+3.056%	5,364	+427.907%
2025-03-12	16.9400	17.1399	16.6900	16.6900	-1.067%	2,337	+444.038%
2025-03-11	16.9600	17.1950	16.8600	16.8700	-1.403%	4,458	+438.234%
2025-03-10	16.8800	17.4500	16.4900	17.1100	+3.010%	18,734	+430.684%
2025-03-07	16.6200	17.0400	16.3800	16.6100	+0.060%	15,727	+446.659%
2025-03-06	16.7800	16.7800	16.5697	16.6000	-0.060%	5,187	+446.988%
2025-03-05	16.8600	16.8600	16.6100	16.6100	-1.131%	3,712	+446.659%
2025-03-04	16.7400	16.9100	16.6348	16.8000	-0.297%	4,596	+440.476%
2025-03-03	17.2000	17.3000	16.8500	16.8500	-0.237%	5,494	+438.872%
2025-02-28	17.1800	17.2300	16.6820	16.8900	-2.426%	7,882	+437.596%
2025-02-27	17.6700	17.6700	17.1000	17.3100	-0.460%	4,007	+424.552%
2025-02-26	17.3600	17.9800	17.3000	17.3900	-0.344%	3,200	+422.139%
2025-02-25	17.3200	17.4600	17.3200	17.4500	+3.316%	5,754	+420.344%
2025-02-24	17.1200	17.2400	16.8154	16.8900	-5.219%	11,482	+437.596%
2025-02-21	17.9600	17.9600	17.6020	17.8200	-1.110%	9,528	+409.540%
2025-02-20	18.2800	18.2800	17.6600	18.0200	+1.407%	41,638	+403.885%
2025-02-19	17.8700	18.0500	17.5000	17.7700	+4.223%	49,583	+410.974%
2025-02-18	16.9500	17.0499	16.8300	17.0499	+0.353%	4,541	+432.554%
2025-02-14	16.3000	17.0799	16.3000	16.9900	+0.533%	1,785	+434.432%
2025-02-13	16.5100	16.9000	16.5000	16.9000	+4.064%	5,505	+437.278%
2025-02-12	16.3300	16.3300	16.2400	16.2400	-2.579%	2,363	+459.113%
2025-02-11	16.5500	16.7100	16.5400	16.6700	+0.060%	2,756	+444.691%
2025-02-10	16.6900	16.8411	16.6300	16.6600	-0.112%	12,704	+445.018%
2025-02-07	16.3800	16.7050	16.3800	16.6786	+1.513%	2,548	+444.410%
2025-02-06	16.7500	17.0000	16.4300	16.4300	-3.918%	4,609	+452.648%
2025-02-05	16.7300	17.2120	16.7300	17.1000	+3.323%	12,903	+430.994%
2025-02-04	16.0900	16.6200	16.0200	16.5500	+3.051%	12,168	+448.640%
2025-02-03	16.0100	16.0986	15.6700	16.0600	+1.134%	20,579	+465.380%
2025-01-31	16.0200	16.3000	15.7700	15.8800	+0.253%	23,559	+471.788%
2025-01-30	16.2700	16.3000	15.8400	15.8400	-2.941%	10,877	+473.232%
2025-01-29	16.3600	16.3600	15.8800	16.3200	+3.226%	7,211	+456.373%
2025-01-28	15.9700	16.2800	15.7500	15.8100	-1.862%	6,335	+474.320%
2025-01-27	15.8600	16.5400	15.8500	16.1100	-1.708%	19,662	+463.625%
2025-01-24	16.2200	16.5000	16.2200	16.3900	+1.048%	3,150	+453.996%
2025-01-23	16.3700	16.5482	15.9962	16.2200	-1.458%	73,699	+459.803%
2025-01-22	16.5700	16.8100	16.3500	16.4600	-5.943%	16,845	+451.640%
2025-01-21	17.5000	17.7900	17.2700	17.5000	+2.339%	114,380	+418.857%
2025-01-17	16.6900	17.1800	16.6900	17.1000	+3.012%	47,488	+430.994%
2025-01-16	16.6800	17.0300	16.6000	16.6000	-2.924%	18,009	+446.988%
2025-01-15	17.0400	17.2625	17.0400	17.1000	+2.151%	5,807	+430.994%
2025-01-14	16.7900	16.8750	16.4300	16.7400	+0.541%	24,817	+442.413%
2025-01-13	16.3500	16.8200	16.3000	16.6500	-0.656%	4,728	+445.345%
2025-01-10	16.4600	16.9300	16.4400	16.7600	-1.296%	5,794	+441.766%
2025-01-08	16.9600	17.1500	16.8500	16.9800	-0.760%	6,314	+434.747%
2025-01-07	17.4700	17.5000	17.1100	17.1100	-2.173%	10,451	+430.684%
2025-01-06	17.2400	17.5600	17.1800	17.4900	+0.344%	11,811	+419.154%
2025-01-03	17.4400	17.4900	17.0000	17.4300	+0.577%	14,717	+420.941%
2025-01-02	17.2500	17.3300	16.9000	17.3300	+0.493%	4,703	+423.947%
2024-12-31	17.2600	17.3380	16.7100	17.2450	+0.554%	6,194	+426.529%
2024-12-30	16.8200	17.1500	16.8200	17.1500	-0.291%	9,197	+429.446%
2024-12-27	17.1300	17.2800	16.9700	17.2000	-1.489%	22,550	+427.907%
2024-12-26	17.2300	17.7000	17.0303	17.4600	+0.345%	20,601	+420.046%
2024-12-24	16.8400	17.4000	16.8400	17.4000	+6.098%	32,646	+421.839%
2024-12-23	16.3700	16.4500	16.3500	16.4000	+3.732%	7,840	+453.659%
2024-12-20	15.5900	16.0000	15.5900	15.8100	+2.264%	4,355	+474.320%
2024-12-19	15.7100	15.9700	15.4600	15.4600	-1.841%	7,315	+487.322%
2024-12-18	16.3100	16.3900	15.7500	15.7500	-3.787%	118,127	+476.508%
2024-12-17	16.3900	16.5500	16.1700	16.3700	-0.426%	82,295	+454.673%
2024-12-16	16.2200	16.4900	16.1300	16.4400	+3.072%	104,748	+452.311%
2024-12-13	16.1874	16.2000	15.9500	15.9500	-0.561%	2,104	+469.279%
2024-12-12	16.3900	16.3900	16.0400	16.0400	-1.171%	2,301	+466.085%
2024-12-11	16.2300	16.5650	16.2000	16.2300	-0.916%	6,575	+459.458%
2024-12-10	16.6250	16.6800	16.1750	16.3800	-0.395%	11,656	+454.335%
2024-12-09	16.4300	16.5900	16.3550	16.4450	+1.076%	6,269	+452.144%
2024-12-06	15.8400	16.2700	15.8100	16.2700	+1.371%	4,644	+458.082%
2024-12-05	16.0600	16.3127	15.7300	16.0500	-0.434%	14,343	+465.732%
2024-12-04	16.1300	16.3000	16.0000	16.1200	-1.346%	14,625	+463.275%
2024-12-03	16.3800	16.6099	16.3150	16.3400	+1.239%	9,127	+455.692%
2024-12-02	16.2900	16.7600	16.0235	16.1400	-4.157%	152,812	+462.577%
2024-11-29	16.6100	16.8400	16.6100	16.8400	+4.596%	4,817	+439.192%
2024-11-27	16.4000	16.4000	16.1000	16.1000	-2.483%	2,141	+463.975%
2024-11-26	16.5500	16.6500	16.5000	16.5100	+0.671%	29,753	+449.970%
2024-11-25	16.2300	16.4000	16.1100	16.4000	+1.609%	5,905	+453.659%
2024-11-22	16.2400	16.2400	15.9000	16.1403	+0.814%	7,670	+462.567%
2024-11-21	15.6150	16.1100	15.6150	16.0100	-1.477%	3,947	+467.146%
2024-11-20	16.0700	16.3000	14.9546	16.2500	-0.368%	4,645	+458.769%
2024-11-19	16.0100	16.3100	16.0100	16.3100	-0.549%	4,210	+456.714%
2024-11-18	16.4300	16.4800	16.1335	16.4000	+1.047%	9,867	+453.659%
2024-11-15	15.9150	16.2300	15.8300	16.2300	-0.855%	8,114	+459.458%
2024-11-14	16.1900	16.4300	16.1400	16.3700	+2.956%	31,705	+454.673%
2024-11-13	16.1500	16.1500	15.6614	15.9000	+4.950%	33,293	+471.069%
2024-11-12	15.3100	15.3200	14.9200	15.1500	+1.474%	22,057	+499.340%
2024-11-11	15.0500	15.1300	14.8521	14.9300	-5.206%	9,692	+508.171%

.dark-mode .LpzgD8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpzgD8{ color: #333333; background-color: white; border: 2px solid #333333; }ENLTEnlight Renewable Energy Ltd.stock NASDAQ

ENLT
Enlight Renewable Energy Ltd.
stock NASDAQ