-
5 DAY PERFORMANCE
+1.51% -
1 MONTH PERFORMANCE
+1.58% -
3 MONTH PERFORMANCE
+3.54% -
6 MONTH PERFORMANCE
+0.50% -
YEAR-TO-DATE PERFORMANCE
-15.94% -
1 YEAR PERFORMANCE
+13.07%
Enlight Renewable Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $15.53 | $16.09 (3.61%) | $16.10 | $15.53 | 7,393 | $1.90 B |
| 10/03/2024 | $16.25 | $15.70 (-3.38%) | $16.25 | $15.54 | 8,900 | $1.85 B |
| 10/02/2024 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 709 | $1.88 B |
| 10/01/2024 | $16.28 | $15.85 (-2.64%) | $16.30 | $15.85 | 10,818 | $1.87 B |
| 09/30/2024 | $16.69 | $16.90 (1.26%) | $16.95 | $16.69 | 7,600 | $1.99 B |
| 09/27/2024 | $16.51 | $16.09 (-2.54%) | $16.55 | $15.98 | 4,300 | $1.90 B |
| 09/26/2024 | $16.25 | $16.23 (-0.12%) | $16.50 | $16.20 | 9,200 | $1.91 B |
| 09/25/2024 | $16.09 | $16.09 (0%) | $16.09 | $16.09 | 1,700 | $1.90 B |
| 09/24/2024 | $16.00 | $15.96 (-0.25%) | $16.00 | $15.96 | 914 | $1.88 B |
| 09/23/2024 | $15.67 | $15.87 (1.28%) | $16.24 | $15.55 | 5,922 | $1.87 B |
| 09/20/2024 | $15.58 | $15.65 (0.45%) | $15.85 | $15.45 | 2,594 | $1.84 B |
| 09/19/2024 | $15.87 | $15.88 (0.06%) | $15.97 | $15.60 | 7,123 | $1.87 B |
| 09/18/2024 | $15.43 | $15.63 (1.3%) | $15.74 | $15.40 | 3,500 | $1.84 B |
| 09/17/2024 | $15.51 | $15.15 (-2.32%) | $15.88 | $15.15 | 11,006 | $1.79 B |
| 09/16/2024 | $15.83 | $15.72 (-0.69%) | $16.03 | $15.72 | 17,242 | $1.85 B |
| 09/13/2024 | $16.86 | $16.73 (-0.77%) | $16.86 | $16.73 | 922 | $1.97 B |
| 09/12/2024 | $16.51 | $16.81 (1.82%) | $16.89 | $16.40 | 2,942 | $1.98 B |
| 09/11/2024 | $16.21 | $16.31 (0.62%) | $16.47 | $16.03 | 13,600 | $1.92 B |
| 09/10/2024 | $15.49 | $15.85 (2.32%) | $15.85 | $15.29 | 6,448 | $1.87 B |
| 09/09/2024 | $15.64 | $15.50 (-0.9%) | $15.77 | $15.50 | 3,007 | $1.83 B |
| 09/06/2024 | $16.49 | $15.84 (-3.94%) | $16.49 | $15.70 | 3,028 | $1.87 B |
| 09/05/2024 | $16.05 | $15.79 (-1.62%) | $16.29 | $15.79 | 3,202 | $1.86 B |
| 09/04/2024 | $15.83 | $16.20 (2.34%) | $16.30 | $15.83 | 7,314 | $1.91 B |
| 09/03/2024 | $16.27 | $15.91 (-2.21%) | $16.32 | $15.90 | 11,942 | $1.87 B |
| 08/30/2024 | $16.70 | $16.75 (0.3%) | $16.84 | $16.52 | 6,500 | $1.97 B |
| 08/29/2024 | $16.37 | $16.46 (0.55%) | $16.73 | $16.33 | 3,707 | $1.94 B |
| 08/28/2024 | $16.55 | $16.72 (1.03%) | $16.76 | $16.54 | 7,600 | $1.97 B |
| 08/27/2024 | $16.16 | $16.32 (0.99%) | $16.75 | $16.16 | 6,100 | $1.92 B |
| 08/26/2024 | $16.65 | $16.64 (-0.06%) | $16.75 | $16.50 | 6,100 | $1.96 B |
| 08/23/2024 | $15.87 | $16.24 (2.33%) | $16.87 | $15.76 | 9,534 | $1.91 B |
| 08/22/2024 | $15.73 | $15.80 (0.45%) | $15.98 | $15.41 | 8,400 | $1.86 B |
| 08/21/2024 | $15.62 | $15.65 (0.19%) | $16.60 | $15.54 | 16,200 | $1.84 B |
| 08/20/2024 | $16.04 | $16.10 (0.37%) | $16.10 | $15.51 | 3,300 | $1.90 B |
| 08/19/2024 | $16.03 | $16.17 (0.87%) | $16.20 | $16.00 | 7,834 | $1.91 B |
| 08/16/2024 | $16.14 | $16.25 (0.68%) | $16.26 | $15.74 | 1,500 | $1.91 B |
| 08/15/2024 | $16.25 | $16.29 (0.25%) | $16.29 | $16.08 | 6,043 | $1.92 B |
| 08/14/2024 | $16.26 | $16.11 (-0.92%) | $16.26 | $15.81 | 5,507 | $1.90 B |
| 08/13/2024 | $16.34 | $16.53 (1.16%) | $16.53 | $16.30 | 3,100 | $1.95 B |
| 08/12/2024 | $15.95 | $16.23 (1.76%) | $16.23 | $15.83 | 5,124 | $1.91 B |
| 08/09/2024 | $16.52 | $16.77 (1.51%) | $16.77 | $16.48 | 8,100 | $1.98 B |
| 08/08/2024 | $16.33 | $16.41 (0.49%) | $16.61 | $16.21 | 18,601 | $1.93 B |
| 08/07/2024 | $15.45 | $15.31 (-0.91%) | $15.61 | $15.31 | 10,800 | $1.80 B |
| 08/06/2024 | $14.91 | $15.17 (1.74%) | $15.31 | $14.54 | 57,731 | $1.79 B |
| 08/05/2024 | $14.65 | $14.67 (0.14%) | $14.89 | $14.43 | 6,200 | $1.73 B |
| 08/02/2024 | $14.64 | $14.65 (0.07%) | $14.65 | $14.37 | 13,831 | $1.73 B |
| 08/01/2024 | $14.93 | $14.77 (-1.07%) | $14.93 | $14.60 | 21,505 | $1.74 B |
| 07/31/2024 | $15.50 | $15.41 (-0.58%) | $15.74 | $15.40 | 40,500 | $1.82 B |
| 07/30/2024 | $15.40 | $15.65 (1.62%) | $15.67 | $15.12 | 11,747 | $1.85 B |
| 07/29/2024 | $15.63 | $15.25 (-2.43%) | $15.69 | $15.25 | 13,132 | $1.80 B |
| 07/26/2024 | $16.22 | $16.37 (0.92%) | $16.48 | $16.22 | 7,449 | $1.93 B |
| 07/25/2024 | $16.24 | $16.39 (0.92%) | $16.46 | $16.06 | 5,007 | $1.93 B |
| 07/24/2024 | $16.69 | $16.70 (0.06%) | $16.92 | $16.58 | 35,800 | $1.97 B |
| 07/23/2024 | $16.50 | $16.49 (-0.06%) | $16.61 | $16.47 | 118,900 | $1.95 B |
| 07/22/2024 | $16.73 | $16.50 (-1.37%) | $16.80 | $16.34 | 94,708 | $1.95 B |
| 07/19/2024 | $15.90 | $16.24 (2.14%) | $16.44 | $15.90 | 8,854 | $1.92 B |
| 07/18/2024 | $16.45 | $16.23 (-1.34%) | $16.49 | $16.23 | 29,882 | $1.91 B |
| 07/17/2024 | $16.39 | $16.41 (0.12%) | $16.75 | $16.25 | 11,968 | $1.94 B |
| 07/16/2024 | $16.53 | $16.61 (0.48%) | $16.70 | $16.37 | 32,918 | $1.96 B |
| 07/15/2024 | $16.44 | $16.44 (0%) | $16.59 | $16.37 | 24,483 | $1.94 B |
| 07/12/2024 | $16.64 | $16.78 (0.84%) | $16.93 | $16.45 | 4,063 | $1.98 B |
| 07/11/2024 | $16.58 | $16.40 (-1.09%) | $16.63 | $16.30 | 83,535 | $1.93 B |
| 07/10/2024 | $16.17 | $16.32 (0.93%) | $16.32 | $16.11 | 7,829 | $1.93 B |
| 07/09/2024 | $15.94 | $15.55 (-2.45%) | $15.94 | $15.55 | 14,111 | $1.83 B |
| 07/08/2024 | $15.78 | $15.57 (-1.33%) | $15.81 | $15.32 | 39,944 | $1.84 B |