NASDAQ : ENLT
Enlight Renewable Energy Ltd — Price history
Utilities · Utilities - Renewable · Israel
Last price 66.31 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.39B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Enlight Renewable Energy Ltd (ENLT) closed at 66.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.37 | 67.44 | 65.89 | 66.74 | 109,046 | +0.65% |
| 2026-10-30 | 67.14 | 67.14 | 65.18 | 66.31 | 64,347 | -3.75% |
| 2026-10-29 | 67.84 | 69.28 | 67.52 | 68.89 | 178,959 | +1.56% |
| 2026-10-28 | 69.65 | 70.26 | 66.66 | 67.83 | 285,163 | -7.46% |
| 2026-10-27 | 69.94 | 73.468 | 69.94 | 73.3 | 192,106 | +5.68% |
| 2026-10-26 | 69.86 | 70.09 | 68.495 | 69.36 | 138,966 | +1.43% |
| 2026-10-23 | 68.66 | 68.74 | 67.46 | 68.38 | 84,206 | -1.36% |
| 2026-10-22 | 71.14 | 71.49 | 68.665 | 69.32 | 281,012 | -3.49% |
| 2026-10-21 | 72.09 | 73.18 | 71.08 | 71.83 | 168,889 | +3.44% |
| 2026-10-20 | 68.88 | 70.21 | 68.28 | 69.44 | 199,256 | +2.08% |
| 2026-10-19 | 69.01 | 69.1 | 67.69 | 68.025 | 143,185 | -2.38% |
| 2026-10-16 | 71.02 | 71.69 | 69.51 | 69.68 | 160,723 | -0.54% |
| 2026-10-15 | 68.98 | 70.2 | 67.415 | 70.06 | 375,172 | +1.36% |
| 2026-10-14 | 70.67 | 71.495 | 68.819 | 69.12 | 390,443 | -1.87% |
| 2026-10-13 | 70.49 | 70.99 | 69.38 | 70.44 | 263,973 | +2.53% |
| 2026-10-12 | 69.28 | 69.77 | 68.62 | 68.7 | 192,634 | +1.91% |
| 2026-10-09 | 67.25 | 67.675 | 66.11 | 67.41 | 104,430 | +0.45% |
| 2026-10-08 | 65.97 | 67.5 | 65.97 | 67.11 | 132,045 | +1.56% |
| 2026-10-07 | 66.27 | 66.27 | 64.77 | 66.08 | 157,370 | -2.22% |
| 2026-10-06 | 68.25 | 68.433 | 67.39 | 67.58 | 162,091 | +2.49% |
| 2026-10-05 | 66.6 | 66.8 | 65.47 | 65.94 | 156,247 | -0.96% |
| 2026-10-02 | 66.55 | 67.45 | 66.087 | 66.58 | 171,985 | +1.96% |
| 2026-10-01 | 64.81 | 65.76 | 64.37 | 65.3 | 165,853 | -5.92% |
| 2026-09-30 | 70.08 | 70.08 | 69.12 | 69.41 | 84,233 | -0.74% |
| 2026-09-29 | 68.75 | 69.97 | 68.4 | 69.93 | 214,726 | +1.72% |
| 2026-09-28 | 68.82 | 69.5 | 68 | 68.75 | 191,299 | -1.04% |
| 2026-09-25 | 69.4 | 70.36 | 69.105 | 69.47 | 137,481 | +0.87% |
| 2026-09-24 | 68.7 | 69.34 | 68.2 | 68.87 | 216,836 | -5.02% |
| 2026-09-23 | 75.35 | 75.45 | 72.08 | 72.51 | 106,069 | -1.39% |
| 2026-09-22 | 73.88 | 74.25 | 73.265 | 73.53 | 143,740 | -2.42% |
| 2026-09-21 | 74.34 | 76.34 | 73.64 | 75.35 | 293,154 | +0.47% |
| 2026-09-18 | 74.95 | 75.6 | 73.64 | 75 | 532,767 | +0.31% |
| 2026-09-17 | 75.38 | 75.995 | 74.55 | 74.77 | 193,372 | +4.44% |
| 2026-09-16 | 72.37 | 72.974 | 70.94 | 71.59 | 293,783 | +2.93% |
| 2026-09-15 | 70.86 | 70.93 | 69 | 69.55 | 196,491 | -4.90% |
| 2026-09-14 | 72.58 | 73.96 | 72.25 | 73.13 | 245,225 | -1.47% |
| 2026-09-11 | 74.78 | 74.813 | 73.85 | 74.22 | 60,717 | +0.34% |
| 2026-09-10 | 74.14 | 74.74 | 73.46 | 73.97 | 126,838 | -2.89% |
| 2026-09-09 | 77.19 | 77.7 | 75.86 | 76.17 | 234,487 | -1.73% |
| 2026-09-08 | 77.23 | 78.71 | 76.55 | 77.51 | 202,345 | -1.79% |
| 2026-09-04 | 78.03 | 79.35 | 77.98 | 78.92 | 110,244 | +1.88% |
| 2026-09-03 | 76.32 | 77.805 | 76.12 | 77.46 | 99,521 | +1.28% |
| 2026-09-02 | 76.5 | 76.75 | 75.5 | 76.48 | 117,265 | +2.07% |
| 2026-09-01 | 76.15 | 76.61 | 74.52 | 74.93 | 240,588 | -4.10% |
| 2026-08-31 | 77.04 | 78.54 | 76.8 | 78.135 | 171,581 | +0.77% |
| 2026-08-28 | 79.4 | 80.2 | 77.34 | 77.54 | 131,638 | -3.76% |
| 2026-08-27 | 80.98 | 81.35 | 79.61 | 80.57 | 117,848 | +2.32% |
| 2026-08-26 | 78.7 | 79.07 | 78.17 | 78.74 | 150,866 | -2.39% |
| 2026-08-25 | 80.59 | 81.79 | 80.32 | 80.67 | 222,227 | +3.91% |
| 2026-08-24 | 79.88 | 80.07 | 77.05 | 77.635 | 246,499 | -2.86% |
| 2026-08-21 | 80.22 | 81.19 | 79.06 | 79.92 | 122,110 | +0.41% |
| 2026-08-20 | 80.83 | 81.83 | 79.25 | 79.59 | 130,389 | -1.23% |
| 2026-08-19 | 82.6 | 82.84 | 79.88 | 80.58 | 214,560 | -3.42% |
| 2026-08-18 | 83.54 | 84.11 | 82.84 | 83.43 | 127,515 | -0.13% |
| 2026-08-17 | 84.59 | 84.94 | 83.05 | 83.54 | 178,301 | -2.22% |
| 2026-08-14 | 86 | 87.11 | 85.015 | 85.44 | 71,469 | -0.65% |
| 2026-08-13 | 86.74 | 86.95 | 85.64 | 86 | 100,697 | +1.16% |
| 2026-08-12 | 85.12 | 86.84 | 84.555 | 85.01 | 253,475 | +2.87% |
| 2026-08-11 | 82.98 | 84.05 | 82.22 | 82.64 | 95,930 | +2.05% |
| 2026-08-10 | 83.09 | 83.09 | 80.98 | 80.98 | 166,844 | -4.53% |
| 2026-08-07 | 84.34 | 85.5 | 82.66 | 84.82 | 93,410 | +0.51% |
| 2026-08-06 | 82.76 | 85.7 | 82.25 | 84.39 | 231,281 | +2.43% |
| 2026-08-05 | 87.85 | 87.85 | 82.22 | 82.39 | 498,829 | -9.00% |
| 2026-08-04 | 90.37 | 91.89 | 87.69 | 90.54 | 431,869 | +9.48% |
| 2026-08-03 | 83 | 83.725 | 81.88 | 82.7 | 260,805 | -2.08% |
| 2026-07-31 | 86.62 | 86.9 | 82.82 | 84.46 | 120,117 | -1.54% |
| 2026-07-30 | 83.8 | 86.8 | 83.8 | 85.78 | 245,233 | +5.88% |
| 2026-07-29 | 84.39 | 84.78 | 80.15 | 81.02 | 217,516 | -6.69% |
| 2026-07-28 | 88.89 | 89.158 | 86.12 | 86.83 | 268,646 | -4.93% |
| 2026-07-27 | 91.22 | 93.19 | 89.11 | 91.33 | 263,901 | +4.98% |
| 2026-07-24 | 89.81 | 89.825 | 86.06 | 87 | 115,632 | -3.55% |
| 2026-07-23 | 89.17 | 90.98 | 88.44 | 90.2 | 115,822 | -1.53% |
| 2026-07-22 | 91.3 | 92.8 | 91.3 | 91.6 | 104,577 | +2.33% |
| 2026-07-21 | 89.82 | 90.24 | 87.34 | 89.51 | 123,043 | +1.03% |
| 2026-07-20 | 92.09 | 92.34 | 88.25 | 88.6 | 178,682 | -2.43% |
| 2026-07-17 | 89.84 | 92.505 | 88.12 | 90.81 | 114,415 | +1.99% |
| 2026-07-16 | 92.84 | 93.17 | 88.36 | 89.04 | 223,432 | -1.90% |
| 2026-07-15 | 91.13 | 92.297 | 88.17 | 90.76 | 168,759 | +0.57% |
| 2026-07-14 | 90.03 | 90.815 | 88.39 | 90.25 | 304,211 | +8.81% |
| 2026-07-13 | 84.33 | 84.385 | 82.614 | 82.94 | 118,018 | +0.89% |
| 2026-07-10 | 82.03 | 83.337 | 81.59 | 82.21 | 141,527 | +0.87% |
| 2026-07-09 | 81.3 | 82.97 | 80.74 | 81.5 | 175,947 | -2.45% |
| 2026-07-08 | 82.7 | 84.09 | 81.01 | 83.55 | 199,562 | +1.64% |
| 2026-07-07 | 82.88 | 83.26 | 80.68 | 82.2 | 210,043 | -7.67% |
| 2026-07-06 | 84.56 | 89.64 | 84.24 | 89.03 | 302,762 | +5.66% |
| 2026-07-02 | 88.28 | 89.62 | 83.515 | 84.26 | 510,175 | -3.25% |
| 2026-07-01 | 86.59 | 88.48 | 85.87 | 87.09 | 233,338 | -2.17% |
| 2026-06-30 | 86.63 | 89.46 | 86.27 | 89.02 | 201,301 | +3.06% |
| 2026-06-29 | 88.48 | 89.48 | 82.42 | 86.38 | 439,735 | -0.07% |
| 2026-06-26 | 87 | 87 | 84.869 | 86.44 | 227,666 | -2.23% |
| 2026-06-25 | 91.52 | 91.96 | 87.755 | 88.41 | 380,711 | -3.01% |
| 2026-06-24 | 91.12 | 93.57 | 90 | 91.15 | 308,280 | +0.65% |
| 2026-06-23 | 84.83 | 93.59 | 84.83 | 90.56 | 483,345 | +5.96% |
| 2026-06-22 | 85.17 | 85.94 | 83.22 | 85.47 | 259,348 | -1.17% |
| 2026-06-18 | 85.39 | 87.11 | 85.01 | 86.48 | 595,199 | +7.39% |
| 2026-06-17 | 84.3 | 85.905 | 80.51 | 80.53 | 399,142 | -8.36% |
| 2026-06-16 | 91.43 | 91.43 | 87.6 | 87.88 | 314,971 | -8.88% |
| 2026-06-15 | 94.26 | 97.155 | 94.07 | 96.44 | 182,549 | +0.74% |
| 2026-06-12 | 94.7 | 96.89 | 94.22 | 95.73 | 88,788 | +1.62% |
| 2026-06-11 | 90.09 | 94.6 | 90 | 94.2 | 198,584 | +4.74% |
| 2026-06-10 | 92.97 | 93.78 | 89.68 | 89.94 | 258,408 | -7.99% |
| 2026-06-09 | 98.24 | 99.7 | 94.46 | 97.75 | 297,677 | +2.83% |
| 2026-06-08 | 95.74 | 97.28 | 94.9 | 95.06 | 181,536 | +4.48% |
| 2026-06-05 | 93.63 | 94.03 | 90.31 | 90.98 | 149,473 | -4.25% |
| 2026-06-04 | 94.38 | 95.575 | 93.17 | 95.02 | 228,523 | -0.97% |
| 2026-06-03 | 100.35 | 100.35 | 95.203 | 95.95 | 301,333 | -8.23% |
| 2026-06-02 | 103.56 | 107.99 | 102.62 | 104.56 | 351,850 | -0.63% |
| 2026-06-01 | 105.29 | 107.08 | 101.56 | 105.22 | 351,030 | -2.05% |
| 2026-05-29 | 107.6 | 108.65 | 105.51 | 107.42 | 518,754 | +4.60% |
| 2026-05-28 | 102.87 | 106.47 | 101 | 102.7 | 504,040 | +0.20% |
| 2026-05-27 | 104.34 | 104.55 | 100.84 | 102.5 | 213,910 | -1.02% |
| 2026-05-26 | 100.74 | 103.88 | 100.74 | 103.56 | 252,195 | +12.26% |
| 2026-05-22 | 91.56 | 93.38 | 91.56 | 92.25 | 131,438 | +0.76% |
| 2026-05-21 | 89 | 92.66 | 88.73 | 91.55 | 87,221 | +2.62% |
| 2026-05-20 | 88.42 | 90.31 | 86.91 | 89.21 | 209,682 | +4.44% |
| 2026-05-19 | 86.34 | 86.72 | 83.925 | 85.42 | 214,855 | +3.44% |
| 2026-05-18 | 84.21 | 84.93 | 80.7 | 82.58 | 237,625 | -3.83% |
| 2026-05-15 | 86.47 | 86.62 | 84.1 | 85.87 | 169,220 | -6.48% |
| 2026-05-14 | 90.36 | 92.43 | 89.8 | 91.82 | 94,182 | -0.31% |
| 2026-05-13 | 91.45 | 93.13 | 89.89 | 92.11 | 103,133 | +0.89% |