5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+7.13%
6 MONTH PERFORMANCE
+16.78%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
-9.37%
Enlight Renewable Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.25 | $17.12 (-0.78%) | $17.25 | $17.12 | 510 | |
| 12/31/2024 | $17.26 | $17.25 (-0.06%) | $17.34 | $16.71 | 6,194 | $2.04 B |
| 12/30/2024 | $16.82 | $17.15 (1.96%) | $17.15 | $16.82 | 9,200 | $2.03 B |
| 12/27/2024 | $17.13 | $17.20 (0.41%) | $17.28 | $16.97 | 22,600 | $2.04 B |
| 12/26/2024 | $17.23 | $17.46 (1.33%) | $17.70 | $17.03 | 20,601 | $2.07 B |
| 12/24/2024 | $16.84 | $17.40 (3.33%) | $17.40 | $16.84 | 32,646 | $2.06 B |
| 12/23/2024 | $16.37 | $16.40 (0.18%) | $16.45 | $16.35 | 7,840 | $1.94 B |
| 12/20/2024 | $15.59 | $15.81 (1.41%) | $16.00 | $15.59 | 4,400 | $1.87 B |
| 12/19/2024 | $15.71 | $15.46 (-1.59%) | $15.97 | $15.46 | 7,315 | $1.83 B |
| 12/18/2024 | $16.31 | $15.75 (-3.43%) | $16.39 | $15.75 | 118,592 | $1.87 B |
| 12/17/2024 | $16.39 | $16.37 (-0.12%) | $16.55 | $16.17 | 82,300 | $1.94 B |
| 12/16/2024 | $16.22 | $16.44 (1.36%) | $16.49 | $16.13 | 104,748 | $1.95 B |
| 12/13/2024 | $16.19 | $15.95 (-1.48%) | $16.20 | $15.95 | 2,104 | $1.89 B |
| 12/12/2024 | $16.39 | $16.04 (-2.14%) | $16.39 | $16.04 | 2,301 | $1.90 B |
| 12/11/2024 | $16.23 | $16.23 (0%) | $16.57 | $16.20 | 6,600 | $1.92 B |
| 12/10/2024 | $16.63 | $16.38 (-1.5%) | $16.68 | $16.18 | 11,700 | $1.94 B |
| 12/09/2024 | $16.43 | $16.45 (0.12%) | $16.59 | $16.36 | 6,300 | $1.95 B |
| 12/06/2024 | $15.84 | $16.27 (2.71%) | $16.27 | $15.81 | 4,644 | $1.93 B |
| 12/05/2024 | $16.06 | $16.05 (-0.06%) | $16.31 | $15.73 | 14,343 | $1.90 B |
| 12/04/2024 | $16.13 | $16.12 (-0.06%) | $16.30 | $16.00 | 14,625 | $1.91 B |
| 12/03/2024 | $16.38 | $16.34 (-0.24%) | $16.61 | $16.32 | 9,127 | $1.94 B |
| 12/02/2024 | $16.29 | $16.14 (-0.92%) | $16.76 | $16.02 | 152,812 | $1.91 B |
| 11/29/2024 | $16.61 | $16.84 (1.38%) | $16.84 | $16.61 | 4,817 | $1.99 B |
| 11/27/2024 | $16.40 | $16.10 (-1.83%) | $16.40 | $16.10 | 2,141 | $1.91 B |
| 11/26/2024 | $16.55 | $16.51 (-0.24%) | $16.65 | $16.50 | 29,800 | $1.96 B |
| 11/25/2024 | $16.23 | $16.40 (1.05%) | $16.40 | $16.11 | 5,905 | $2.20 B |
| 11/22/2024 | $16.24 | $16.14 (-0.62%) | $16.24 | $15.90 | 7,700 | $1.91 B |
| 11/21/2024 | $15.62 | $16.01 (2.5%) | $16.11 | $15.62 | 3,947 | $1.90 B |
| 11/20/2024 | $16.07 | $16.25 (1.12%) | $16.30 | $14.95 | 4,645 | $1.93 B |
| 11/19/2024 | $16.01 | $16.31 (1.87%) | $16.31 | $16.01 | 4,210 | $1.93 B |
| 11/18/2024 | $16.43 | $16.40 (-0.18%) | $16.48 | $16.13 | 9,900 | $1.94 B |
| 11/15/2024 | $15.92 | $16.23 (1.95%) | $16.23 | $15.83 | 8,114 | $1.91 B |
| 11/14/2024 | $16.19 | $16.37 (1.11%) | $16.43 | $16.14 | 31,705 | $1.93 B |
| 11/13/2024 | $16.15 | $15.90 (-1.55%) | $16.15 | $15.66 | 33,300 | $1.87 B |
| 11/12/2024 | $15.31 | $15.15 (-1.05%) | $15.32 | $14.92 | 22,100 | $1.79 B |
| 11/11/2024 | $15.05 | $14.93 (-0.8%) | $15.13 | $14.85 | 9,700 | $1.76 B |
| 11/08/2024 | $15.41 | $15.75 (2.21%) | $15.75 | $14.93 | 4,743 | $1.86 B |
| 11/07/2024 | $15.04 | $15.22 (1.2%) | $15.50 | $14.87 | 12,300 | $1.79 B |
| 11/06/2024 | $15.23 | $15.10 (-0.85%) | $15.49 | $14.94 | 11,137 | $1.78 B |
| 11/05/2024 | $16.11 | $16.48 (2.3%) | $16.48 | $16.11 | 2,900 | $1.94 B |
| 11/04/2024 | $15.97 | $15.73 (-1.5%) | $15.98 | $15.54 | 12,038 | $1.85 B |
| 11/01/2024 | $15.85 | $15.98 (0.82%) | $16.00 | $15.74 | 4,509 | $1.88 B |
| 10/31/2024 | $16.04 | $15.90 (-0.87%) | $16.04 | $15.75 | 10,900 | $1.87 B |
| 10/30/2024 | $16.06 | $16.02 (-0.25%) | $16.48 | $16.02 | 9,231 | $1.89 B |
| 10/29/2024 | $15.80 | $16.13 (2.09%) | $16.13 | $15.70 | 4,300 | $1.90 B |
| 10/28/2024 | $15.94 | $15.89 (-0.31%) | $15.94 | $15.75 | 10,800 | $1.87 B |
| 10/25/2024 | $15.77 | $15.79 (0.13%) | $15.95 | $15.75 | 9,800 | $1.86 B |
| 10/24/2024 | $15.98 | $15.75 (-1.44%) | $15.98 | $15.55 | 3,500 | $1.86 B |
| 10/23/2024 | $15.92 | $16.00 (0.5%) | $16.04 | $15.71 | 10,300 | $1.89 B |
| 10/22/2024 | $16.09 | $15.92 (-1.06%) | $16.09 | $15.91 | 3,827 | $1.88 B |
| 10/21/2024 | $16.25 | $16.65 (2.46%) | $16.65 | $16.19 | 13,543 | $1.96 B |
| 10/18/2024 | $16.00 | $16.23 (1.44%) | $16.25 | $16.00 | 4,540 | $1.91 B |
| 10/17/2024 | $15.70 | $16.13 (2.74%) | $16.21 | $15.70 | 5,239 | $1.90 B |
| 10/16/2024 | $15.44 | $15.86 (2.72%) | $16.19 | $15.44 | 6,600 | $1.87 B |
| 10/15/2024 | $15.70 | $15.65 (-0.32%) | $15.86 | $15.43 | 3,600 | $1.84 B |
| 10/14/2024 | $15.62 | $15.61 (-0.06%) | $15.67 | $15.32 | 11,400 | $1.84 B |
| 10/11/2024 | $15.35 | $15.74 (2.54%) | $16.21 | $15.35 | 1,900 | $1.85 B |
| 10/10/2024 | $15.58 | $15.65 (0.45%) | $16.07 | $15.58 | 7,400 | $1.84 B |
| 10/09/2024 | $15.73 | $15.65 (-0.51%) | $16.00 | $15.65 | 5,743 | $1.84 B |
| 10/08/2024 | $15.64 | $16.00 (2.3%) | $16.08 | $15.41 | 6,139 | $1.89 B |
| 10/07/2024 | $15.54 | $15.29 (-1.61%) | $15.82 | $15.29 | 9,646 | $1.80 B |
| 10/04/2024 | $15.53 | $16.09 (3.61%) | $16.10 | $15.53 | 7,400 | $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 |