Enlight Renewable Energy Ltd. - Ordinary Shares NASDAQ:ENLT Historical Prices

Below are the 286 trading days of historical prices for ENLT.

# Exchange Symbol Date Open High Low Close
286 NASDAQ ENLT Mon, Mar 4, 2024 17.29 17.50 17.23 17.42
285 NASDAQ ENLT Fri, Mar 1, 2024 17.05 17.33 17.05 17.28
284 NASDAQ ENLT Thu, Feb 29, 2024 17.23 17.34 17.03 17.09
283 NASDAQ ENLT Wed, Feb 28, 2024 16.80 16.81 16.55 16.56
282 NASDAQ ENLT Tue, Feb 27, 2024 16.60 17.03 16.56 16.84
281 NASDAQ ENLT Mon, Feb 26, 2024 17.00 17.00 16.52 16.55
280 NASDAQ ENLT Fri, Feb 23, 2024 17.20 17.36 17.18 17.30
279 NASDAQ ENLT Thu, Feb 22, 2024 17.25 17.45 17.25 17.28
278 NASDAQ ENLT Wed, Feb 21, 2024 17.26 17.37 17.21 17.25
277 NASDAQ ENLT Tue, Feb 20, 2024 17.75 17.78 17.35 17.45
276 NASDAQ ENLT Fri, Feb 16, 2024 17.25 17.45 17.14 17.35
275 NASDAQ ENLT Thu, Feb 15, 2024 17.33 17.50 17.31 17.40
274 NASDAQ ENLT Wed, Feb 14, 2024 17.16 17.24 17.02 17.20
273 NASDAQ ENLT Tue, Feb 13, 2024 17.09 17.25 16.87 17.03
272 NASDAQ ENLT Mon, Feb 12, 2024 17.25 17.42 17.13 17.25
271 NASDAQ ENLT Fri, Feb 9, 2024 17.00 17.28 16.59 17.16
270 NASDAQ ENLT Thu, Feb 8, 2024 17.32 17.34 17.09 17.17
269 NASDAQ ENLT Wed, Feb 7, 2024 17.70 17.83 17.48 17.67
268 NASDAQ ENLT Tue, Feb 6, 2024 17.16 17.50 17.12 17.32
267 NASDAQ ENLT Mon, Feb 5, 2024 17.44 17.48 16.97 17.09
266 NASDAQ ENLT Fri, Feb 2, 2024 17.65 17.68 17.34 17.45
265 NASDAQ ENLT Thu, Feb 1, 2024 17.58 17.83 17.49 17.64
264 NASDAQ ENLT Wed, Jan 31, 2024 18.28 18.31 17.89 17.94
263 NASDAQ ENLT Tue, Jan 30, 2024 17.92 17.94 17.48 17.65
262 NASDAQ ENLT Mon, Jan 29, 2024 17.63 18.16 17.63 18.05
261 NASDAQ ENLT Fri, Jan 26, 2024 17.69 17.69 17.15 17.30
260 NASDAQ ENLT Thu, Jan 25, 2024 17.48 17.54 17.28 17.31
259 NASDAQ ENLT Wed, Jan 24, 2024 17.40 17.40 17.19 17.28
258 NASDAQ ENLT Tue, Jan 23, 2024 17.05 17.06 16.81 16.86
257 NASDAQ ENLT Mon, Jan 22, 2024 17.22 17.51 17.03 17.25
256 NASDAQ ENLT Fri, Jan 19, 2024 17.71 17.89 17.43 17.86
255 NASDAQ ENLT Thu, Jan 18, 2024 17.46 17.89 17.39 17.45
254 NASDAQ ENLT Wed, Jan 17, 2024 17.15 17.27 17.08 17.11
253 NASDAQ ENLT Tue, Jan 16, 2024 17.46 17.47 16.96 17.13
252 NASDAQ ENLT Fri, Jan 12, 2024 18.24 18.24 18.00 18.15
251 NASDAQ ENLT Thu, Jan 11, 2024 18.40 18.40 18.02 18.05
250 NASDAQ ENLT Wed, Jan 10, 2024 18.06 18.38 17.96 17.98
249 NASDAQ ENLT Tue, Jan 9, 2024 17.90 18.22 17.87 17.90
248 NASDAQ ENLT Mon, Jan 8, 2024 18.34 18.36 18.05 18.32
247 NASDAQ ENLT Fri, Jan 5, 2024 18.35 18.41 18.19 18.27
246 NASDAQ ENLT Thu, Jan 4, 2024 18.40 18.61 18.38 18.54
245 NASDAQ ENLT Wed, Jan 3, 2024 18.58 18.58 18.02 18.13
244 NASDAQ ENLT Tue, Jan 2, 2024 19.55 19.57 18.77 18.89
243 NASDAQ ENLT Fri, Dec 29, 2023 19.81 19.81 19.13 19.14
242 NASDAQ ENLT Thu, Dec 28, 2023 19.31 19.38 19.10 19.15
241 NASDAQ ENLT Wed, Dec 27, 2023 19.38 19.47 19.22 19.42
240 NASDAQ ENLT Tue, Dec 26, 2023 19.07 19.13 18.93 19.13
239 NASDAQ ENLT Fri, Dec 22, 2023 19.31 19.82 19.31 19.39
238 NASDAQ ENLT Thu, Dec 21, 2023 19.48 19.51 19.23 19.47
237 NASDAQ ENLT Wed, Dec 20, 2023 19.92 20.00 19.60 19.71
236 NASDAQ ENLT Tue, Dec 19, 2023 19.56 19.65 19.39 19.65
235 NASDAQ ENLT Mon, Dec 18, 2023 19.37 19.54 19.26 19.54
234 NASDAQ ENLT Fri, Dec 15, 2023 19.02 19.02 18.68 18.85
233 NASDAQ ENLT Thu, Dec 14, 2023 18.80 18.89 18.45 18.81
232 NASDAQ ENLT Wed, Dec 13, 2023 17.39 18.04 17.38 18.04
231 NASDAQ ENLT Tue, Dec 12, 2023 17.52 17.53 17.16 17.34
230 NASDAQ ENLT Mon, Dec 11, 2023 17.31 17.45 17.05 17.16
229 NASDAQ ENLT Fri, Dec 8, 2023 18.48 18.48 18.08 18.24
228 NASDAQ ENLT Thu, Dec 7, 2023 18.14 18.33 18.10 18.32
227 NASDAQ ENLT Wed, Dec 6, 2023 18.14 18.14 17.86 17.94
226 NASDAQ ENLT Tue, Dec 5, 2023 18.04 18.29 18.00 18.13
225 NASDAQ ENLT Mon, Dec 4, 2023 17.58 17.68 17.50 17.61
224 NASDAQ ENLT Fri, Dec 1, 2023 17.07 17.52 17.06 17.44
223 NASDAQ ENLT Thu, Nov 30, 2023 17.29 17.36 17.12 17.22
222 NASDAQ ENLT Wed, Nov 29, 2023 17.74 17.76 17.48 17.62
221 NASDAQ ENLT Tue, Nov 28, 2023 17.47 17.52 17.34 17.45
220 NASDAQ ENLT Mon, Nov 27, 2023 17.05 17.20 16.88 17.12
219 NASDAQ ENLT Fri, Nov 24, 2023 16.32 16.60 16.32 16.60
218 NASDAQ ENLT Wed, Nov 22, 2023 16.29 16.45 16.07 16.18
217 NASDAQ ENLT Tue, Nov 21, 2023 15.92 16.01 15.63 15.82
216 NASDAQ ENLT Mon, Nov 20, 2023 15.37 15.44 15.17 15.17
215 NASDAQ ENLT Fri, Nov 17, 2023 15.29 15.39 15.21 15.34
214 NASDAQ ENLT Thu, Nov 16, 2023 15.04 15.33 15.01 15.16
213 NASDAQ ENLT Wed, Nov 15, 2023 15.33 15.33 14.92 15.24
212 NASDAQ ENLT Tue, Nov 14, 2023 14.32 14.90 14.22 14.74
211 NASDAQ ENLT Mon, Nov 13, 2023 13.52 13.61 13.33 13.34
210 NASDAQ ENLT Fri, Nov 10, 2023 13.98 14.19 13.87 14.18
209 NASDAQ ENLT Thu, Nov 9, 2023 14.42 14.55 13.97 14.00
208 NASDAQ ENLT Wed, Nov 8, 2023 15.12 15.14 14.63 14.71
207 NASDAQ ENLT Tue, Nov 7, 2023 15.07 15.31 14.96 15.05
206 NASDAQ ENLT Mon, Nov 6, 2023 14.97 14.97 14.66 14.76
205 NASDAQ ENLT Fri, Nov 3, 2023 14.70 14.94 14.58 14.71
204 NASDAQ ENLT Thu, Nov 2, 2023 14.36 14.49 14.25 14.27
203 NASDAQ ENLT Wed, Nov 1, 2023 13.50 13.66 13.40 13.64
202 NASDAQ ENLT Tue, Oct 31, 2023 13.35 13.56 13.29 13.50
201 NASDAQ ENLT Mon, Oct 30, 2023 12.87 13.29 12.82 13.17
200 NASDAQ ENLT Fri, Oct 27, 2023 12.16 12.45 12.16 12.21
199 NASDAQ ENLT Thu, Oct 26, 2023 12.31 12.38 12.11 12.19
198 NASDAQ ENLT Wed, Oct 25, 2023 12.45 12.76 12.41 12.57
197 NASDAQ ENLT Tue, Oct 24, 2023 12.58 12.69 12.42 12.69
196 NASDAQ ENLT Mon, Oct 23, 2023 12.57 12.57 12.11 12.25
195 NASDAQ ENLT Fri, Oct 20, 2023 12.61 12.74 12.41 12.71
194 NASDAQ ENLT Thu, Oct 19, 2023 13.32 13.37 12.75 12.79
193 NASDAQ ENLT Wed, Oct 18, 2023 13.17 13.39 13.16 13.25
192 NASDAQ ENLT Tue, Oct 17, 2023 12.95 13.24 12.94 13.17
191 NASDAQ ENLT Mon, Oct 16, 2023 13.23 13.23 12.83 12.99
190 NASDAQ ENLT Fri, Oct 13, 2023 13.02 13.13 12.85 12.98
189 NASDAQ ENLT Thu, Oct 12, 2023 13.24 13.25 13.00 13.02
188 NASDAQ ENLT Wed, Oct 11, 2023 13.09 13.27 12.88 12.98
187 NASDAQ ENLT Tue, Oct 10, 2023 12.91 13.20 12.85 13.02
186 NASDAQ ENLT Mon, Oct 9, 2023 12.65 12.82 12.30 12.50
185 NASDAQ ENLT Fri, Oct 6, 2023 13.97 14.28 13.83 14.23
184 NASDAQ ENLT Thu, Oct 5, 2023 14.23 14.30 13.83 13.97
183 NASDAQ ENLT Wed, Oct 4, 2023 14.75 14.75 14.10 14.55
182 NASDAQ ENLT Tue, Oct 3, 2023 15.45 15.45 14.71 14.89
181 NASDAQ ENLT Mon, Oct 2, 2023 15.82 16.18 15.28 15.57
180 NASDAQ ENLT Fri, Sep 29, 2023 15.64 16.23 15.41 15.69
179 NASDAQ ENLT Thu, Sep 28, 2023 15.64 15.80 15.40 15.52
178 NASDAQ ENLT Wed, Sep 27, 2023 16.00 16.11 15.83 16.00
177 NASDAQ ENLT Tue, Sep 26, 2023 16.09 16.35 15.79 15.93
176 NASDAQ ENLT Mon, Sep 25, 2023 16.97 16.97 16.45 16.47
175 NASDAQ ENLT Fri, Sep 22, 2023 16.83 16.97 16.50 16.52
174 NASDAQ ENLT Thu, Sep 21, 2023 16.31 16.80 16.31 16.80
173 NASDAQ ENLT Wed, Sep 20, 2023 16.59 16.90 16.50 16.50
172 NASDAQ ENLT Tue, Sep 19, 2023 16.40 16.67 16.26 16.46
171 NASDAQ ENLT Mon, Sep 18, 2023 16.31 16.68 16.06 16.41
170 NASDAQ ENLT Fri, Sep 15, 2023 16.34 16.76 16.10 16.61
169 NASDAQ ENLT Thu, Sep 14, 2023 16.46 16.90 16.01 16.26
168 NASDAQ ENLT Wed, Sep 13, 2023 16.30 16.49 16.22 16.47
167 NASDAQ ENLT Tue, Sep 12, 2023 16.60 16.62 16.32 16.60
166 NASDAQ ENLT Mon, Sep 11, 2023 16.52 16.52 16.52 16.52
165 NASDAQ ENLT Fri, Sep 8, 2023 16.63 17.00 16.40 16.61
164 NASDAQ ENLT Thu, Sep 7, 2023 16.23 16.69 16.23 16.63
163 NASDAQ ENLT Wed, Sep 6, 2023 16.86 16.86 16.28 16.49
162 NASDAQ ENLT Tue, Sep 5, 2023 16.47 16.94 16.28 16.85
161 NASDAQ ENLT Fri, Sep 1, 2023 16.87 16.87 16.10 16.30
160 NASDAQ ENLT Thu, Aug 31, 2023 16.12 16.35 16.12 16.25
159 NASDAQ ENLT Wed, Aug 30, 2023 16.59 16.82 16.43 16.52
158 NASDAQ ENLT Tue, Aug 29, 2023 16.30 16.74 16.03 16.74
157 NASDAQ ENLT Mon, Aug 28, 2023 16.33 16.61 16.21 16.33
156 NASDAQ ENLT Fri, Aug 25, 2023 16.65 16.91 16.29 16.51
155 NASDAQ ENLT Thu, Aug 24, 2023 16.80 16.80 16.40 16.55
154 NASDAQ ENLT Wed, Aug 23, 2023 17.02 17.22 16.94 17.09
153 NASDAQ ENLT Tue, Aug 22, 2023 16.83 16.87 16.37 16.53
152 NASDAQ ENLT Mon, Aug 21, 2023 16.55 16.80 16.27 16.70
151 NASDAQ ENLT Fri, Aug 18, 2023 16.64 16.64 16.18 16.47
150 NASDAQ ENLT Thu, Aug 17, 2023 16.59 16.60 16.37 16.53
149 NASDAQ ENLT Wed, Aug 16, 2023 16.42 16.55 16.11 16.23
148 NASDAQ ENLT Tue, Aug 15, 2023 16.32 16.51 16.23 16.50
147 NASDAQ ENLT Mon, Aug 14, 2023 16.69 16.78 16.44 16.57
146 NASDAQ ENLT Fri, Aug 11, 2023 17.11 17.61 17.11 17.47
145 NASDAQ ENLT Thu, Aug 10, 2023 17.30 17.48 17.29 17.41
144 NASDAQ ENLT Wed, Aug 9, 2023 17.86 17.89 17.51 17.70
143 NASDAQ ENLT Tue, Aug 8, 2023 18.31 18.40 18.12 18.26
142 NASDAQ ENLT Mon, Aug 7, 2023 18.74 18.78 18.45 18.66
141 NASDAQ ENLT Fri, Aug 4, 2023 18.95 18.95 18.40 18.41
140 NASDAQ ENLT Thu, Aug 3, 2023 18.10 18.36 18.10 18.35
139 NASDAQ ENLT Wed, Aug 2, 2023 18.58 18.63 18.21 18.34
138 NASDAQ ENLT Tue, Aug 1, 2023 19.08 19.10 18.53 18.75
137 NASDAQ ENLT Mon, Jul 31, 2023 19.12 19.31 18.96 19.04
136 NASDAQ ENLT Fri, Jul 28, 2023 18.58 18.84 18.42 18.62
135 NASDAQ ENLT Thu, Jul 27, 2023 18.75 18.78 18.41 18.42
134 NASDAQ ENLT Wed, Jul 26, 2023 18.36 18.69 18.35 18.57
133 NASDAQ ENLT Tue, Jul 25, 2023 18.46 18.46 17.91 18.04
132 NASDAQ ENLT Mon, Jul 24, 2023 19.34 19.34 18.97 19.08
131 NASDAQ ENLT Fri, Jul 21, 2023 19.13 20.02 19.13 19.40
130 NASDAQ ENLT Thu, Jul 20, 2023 19.60 19.68 19.16 19.19
129 NASDAQ ENLT Wed, Jul 19, 2023 20.13 20.30 19.85 20.04
128 NASDAQ ENLT Tue, Jul 18, 2023 19.50 19.70 19.48 19.68
127 NASDAQ ENLT Mon, Jul 17, 2023 18.88 19.08 18.61 19.02
126 NASDAQ ENLT Fri, Jul 14, 2023 19.02 19.35 18.54 18.90
125 NASDAQ ENLT Thu, Jul 13, 2023 18.73 18.98 18.67 18.93
124 NASDAQ ENLT Wed, Jul 12, 2023 18.06 18.34 18.02 18.30
123 NASDAQ ENLT Tue, Jul 11, 2023 17.62 17.64 17.37 17.45
122 NASDAQ ENLT Mon, Jul 10, 2023 17.53 17.69 17.32 17.63
121 NASDAQ ENLT Fri, Jul 7, 2023 17.10 17.59 17.05 17.45
120 NASDAQ ENLT Thu, Jul 6, 2023 17.31 17.36 17.02 17.18
119 NASDAQ ENLT Wed, Jul 5, 2023 17.58 17.72 17.46 17.54
118 NASDAQ ENLT Mon, Jul 3, 2023 17.72 17.78 17.44 17.48
117 NASDAQ ENLT Fri, Jun 30, 2023 17.27 17.80 17.22 17.75
116 NASDAQ ENLT Thu, Jun 29, 2023 17.69 17.69 17.18 17.31
115 NASDAQ ENLT Wed, Jun 28, 2023 17.64 17.78 17.50 17.71
114 NASDAQ ENLT Tue, Jun 27, 2023 17.92 17.92 17.44 17.69
113 NASDAQ ENLT Mon, Jun 26, 2023 18.24 18.24 17.64 17.83
112 NASDAQ ENLT Fri, Jun 23, 2023 18.43 18.73 18.02 18.31
111 NASDAQ ENLT Thu, Jun 22, 2023 18.78 18.82 18.45 18.50
110 NASDAQ ENLT Wed, Jun 21, 2023 18.98 18.98 18.43 18.55
109 NASDAQ ENLT Tue, Jun 20, 2023 19.50 19.52 18.89 19.06
108 NASDAQ ENLT Fri, Jun 16, 2023 20.22 20.43 19.84 19.94
107 NASDAQ ENLT Thu, Jun 15, 2023 19.88 20.26 19.87 20.09
106 NASDAQ ENLT Wed, Jun 14, 2023 19.64 19.98 19.51 19.60
105 NASDAQ ENLT Tue, Jun 13, 2023 20.15 20.44 20.00 20.03
104 NASDAQ ENLT Mon, Jun 12, 2023 20.00 20.39 19.94 20.07
103 NASDAQ ENLT Fri, Jun 9, 2023 19.15 19.64 19.15 19.42
102 NASDAQ ENLT Thu, Jun 8, 2023 19.03 19.11 18.82 19.11
101 NASDAQ ENLT Wed, Jun 7, 2023 19.29 19.35 18.68 19.08
100 NASDAQ ENLT Tue, Jun 6, 2023 18.83 19.04 18.76 19.02
99 NASDAQ ENLT Mon, Jun 5, 2023 18.40 18.66 18.40 18.57
98 NASDAQ ENLT Fri, Jun 2, 2023 18.41 18.51 18.09 18.40
97 NASDAQ ENLT Thu, Jun 1, 2023 18.42 18.42 17.83 18.38
96 NASDAQ ENLT Wed, May 31, 2023 18.68 18.90 18.47 18.50
95 NASDAQ ENLT Tue, May 30, 2023 18.42 18.59 18.32 18.42
94 NASDAQ ENLT Fri, May 26, 2023 17.98 18.27 17.94 18.10
93 NASDAQ ENLT Thu, May 25, 2023 18.30 18.30 17.58 18.01
92 NASDAQ ENLT Wed, May 24, 2023 18.02 18.39 17.96 18.22
91 NASDAQ ENLT Tue, May 23, 2023 18.51 18.51 17.86 18.04
90 NASDAQ ENLT Mon, May 22, 2023 18.93 19.07 18.65 18.84
89 NASDAQ ENLT Fri, May 19, 2023 18.44 18.84 18.43 18.69
88 NASDAQ ENLT Thu, May 18, 2023 18.83 18.83 18.39 18.46
87 NASDAQ ENLT Wed, May 17, 2023 18.95 19.30 18.85 18.99
86 NASDAQ ENLT Tue, May 16, 2023 18.70 18.98 18.62 18.81
85 NASDAQ ENLT Mon, May 15, 2023 18.08 18.55 18.04 18.41
84 NASDAQ ENLT Fri, May 12, 2023 17.75 18.04 17.49 17.80
83 NASDAQ ENLT Thu, May 11, 2023 18.20 18.24 17.68 17.73
82 NASDAQ ENLT Wed, May 10, 2023 17.19 17.43 17.09 17.25
81 NASDAQ ENLT Tue, May 9, 2023 16.64 17.08 16.62 17.02
80 NASDAQ ENLT Mon, May 8, 2023 17.09 17.09 16.71 16.85
79 NASDAQ ENLT Fri, May 5, 2023 17.22 17.49 17.14 17.46
78 NASDAQ ENLT Thu, May 4, 2023 17.05 17.37 17.04 17.14
77 NASDAQ ENLT Wed, May 3, 2023 16.75 17.11 16.75 16.92
76 NASDAQ ENLT Tue, May 2, 2023 16.29 16.43 16.22 16.42
75 NASDAQ ENLT Mon, May 1, 2023 16.42 16.55 16.15 16.32
74 NASDAQ ENLT Fri, Apr 28, 2023 16.45 16.46 16.23 16.39
73 NASDAQ ENLT Thu, Apr 27, 2023 16.39 16.51 16.17 16.29
72 NASDAQ ENLT Wed, Apr 26, 2023 16.10 16.20 15.85 15.94
71 NASDAQ ENLT Tue, Apr 25, 2023 16.20 16.54 16.10 16.21
70 NASDAQ ENLT Mon, Apr 24, 2023 16.13 16.26 15.92 16.19
69 NASDAQ ENLT Fri, Apr 21, 2023 15.94 15.94 15.50 15.76
68 NASDAQ ENLT Thu, Apr 20, 2023 15.55 15.83 15.48 15.80
67 NASDAQ ENLT Wed, Apr 19, 2023 15.95 15.98 15.33 15.58
66 NASDAQ ENLT Tue, Apr 18, 2023 16.18 16.24 15.94 15.98
65 NASDAQ ENLT Mon, Apr 17, 2023 16.47 16.47 15.75 16.02
64 NASDAQ ENLT Fri, Apr 14, 2023 17.21 17.21 16.82 16.89
63 NASDAQ ENLT Thu, Apr 13, 2023 17.13 17.14 16.81 16.93
62 NASDAQ ENLT Wed, Apr 12, 2023 16.95 17.12 16.82 17.02
61 NASDAQ ENLT Tue, Apr 11, 2023 16.81 17.16 16.17 16.89
60 NASDAQ ENLT Mon, Apr 10, 2023 16.56 16.83 16.56 16.80
59 NASDAQ ENLT Thu, Apr 6, 2023 16.30 16.37 16.15 16.31
58 NASDAQ ENLT Wed, Apr 5, 2023 16.43 16.51 16.19 16.47
57 NASDAQ ENLT Tue, Apr 4, 2023 16.56 16.60 16.25 16.37
56 NASDAQ ENLT Mon, Apr 3, 2023 16.96 16.96 16.42 16.76
55 NASDAQ ENLT Fri, Mar 31, 2023 16.52 17.25 16.52 16.92
54 NASDAQ ENLT Thu, Mar 30, 2023 16.68 16.84 16.50 16.50
53 NASDAQ ENLT Wed, Mar 29, 2023 17.03 17.03 16.40 16.64
52 NASDAQ ENLT Tue, Mar 28, 2023 17.16 17.29 16.97 17.25
51 NASDAQ ENLT Mon, Mar 27, 2023 16.92 17.12 16.79 16.94
50 NASDAQ ENLT Fri, Mar 24, 2023 16.85 17.17 16.71 16.91
49 NASDAQ ENLT Thu, Mar 23, 2023 16.41 17.60 16.02 16.77
48 NASDAQ ENLT Wed, Mar 22, 2023 16.39 16.77 16.38 16.53
47 NASDAQ ENLT Tue, Mar 21, 2023 16.09 16.45 16.06 16.39
46 NASDAQ ENLT Mon, Mar 20, 2023 16.17 16.20 15.82 16.05
45 NASDAQ ENLT Fri, Mar 17, 2023 16.24 16.44 16.08 16.25
44 NASDAQ ENLT Thu, Mar 16, 2023 16.45 16.58 16.14 16.18
43 NASDAQ ENLT Wed, Mar 15, 2023 17.26 17.59 17.07 17.23
42 NASDAQ ENLT Tue, Mar 14, 2023 17.30 17.50 17.27 17.33
41 NASDAQ ENLT Mon, Mar 13, 2023 17.02 17.28 16.79 17.14
40 NASDAQ ENLT Fri, Mar 10, 2023 17.00 17.19 16.85 17.04
39 NASDAQ ENLT Thu, Mar 9, 2023 17.35 17.57 17.00 17.04
38 NASDAQ ENLT Wed, Mar 8, 2023 16.95 17.38 16.88 17.25
37 NASDAQ ENLT Tue, Mar 7, 2023 16.39 16.39 16.06 16.13
36 NASDAQ ENLT Mon, Mar 6, 2023 16.13 16.49 15.86 16.02
35 NASDAQ ENLT Fri, Mar 3, 2023 15.74 15.90 15.58 15.89
34 NASDAQ ENLT Thu, Mar 2, 2023 15.93 16.04 15.38 15.65
33 NASDAQ ENLT Wed, Mar 1, 2023 16.20 16.76 16.06 16.31
32 NASDAQ ENLT Tue, Feb 28, 2023 16.14 16.44 16.11 16.27
31 NASDAQ ENLT Mon, Feb 27, 2023 16.16 16.39 16.02 16.30
30 NASDAQ ENLT Fri, Feb 24, 2023 16.38 16.69 15.83 16.44
29 NASDAQ ENLT Thu, Feb 23, 2023 17.05 17.05 16.69 16.90
28 NASDAQ ENLT Wed, Feb 22, 2023 17.00 17.14 16.73 16.91
27 NASDAQ ENLT Tue, Feb 21, 2023 17.83 17.83 16.61 17.10
26 NASDAQ ENLT Fri, Feb 17, 2023 18.10 18.43 18.10 18.41
25 NASDAQ ENLT Thu, Feb 16, 2023 18.31 18.49 18.21 18.21
24 NASDAQ ENLT Wed, Feb 15, 2023 18.04 18.45 18.01 18.37
23 NASDAQ ENLT Tue, Feb 14, 2023 17.80 18.32 17.80 18.16
22 NASDAQ ENLT Mon, Feb 13, 2023 17.60 18.09 17.52 17.80
21 NASDAQ ENLT Fri, Feb 10, 2023 17.90 18.00 17.45 17.75
20 NASDAQ ENLT Thu, Jan 26, 2023 2.55 2.60 2.55 2.60
19 NASDAQ ENLT Wed, Jan 25, 2023 2.27 2.27 2.27 2.27
18 NASDAQ ENLT Tue, Jan 24, 2023 2.42 2.42 1.99 1.99
17 NASDAQ ENLT Mon, Jan 23, 2023 2.50 2.97 2.50 2.67
16 NASDAQ ENLT Thu, Jan 5, 2023 1.98 1.98 1.98 1.98
15 NASDAQ ENLT Mon, May 9, 2022 1.96 1.96 1.96 1.96
14 NASDAQ ENLT Fri, May 6, 2022 2.11 2.11 2.11 2.11
13 NASDAQ ENLT Tue, Apr 26, 2022 2.28 2.28 2.28 2.28
12 NASDAQ ENLT Tue, Apr 19, 2022 2.35 2.35 2.35 2.35
11 NASDAQ ENLT Tue, Jul 13, 2021 1.96 1.96 1.96 1.96
10 NASDAQ ENLT Mon, Mar 22, 2021 2.01 2.01 2.01 2.01
9 NASDAQ ENLT Wed, Mar 17, 2021 2.01 2.01 2.01 2.01
8 NASDAQ ENLT Mon, Mar 15, 2021 2.01 2.01 2.01 2.01
7 NASDAQ ENLT Thu, Mar 11, 2021 1.25 1.25 1.25 1.25
6 NASDAQ ENLT Mon, Mar 1, 2021 2.00 2.00 2.00 2.00
5 NASDAQ ENLT Wed, Feb 24, 2021 1.86 1.86 1.86 1.86
4 NASDAQ ENLT Tue, Feb 16, 2021 2.00 2.00 2.00 2.00
3 NASDAQ ENLT Fri, Feb 12, 2021 2.00 2.00 2.00 2.00
2 NASDAQ ENLT Mon, Feb 1, 2021 2.00 2.00 2.00 2.00
1 NASDAQ ENLT Mon, Jan 25, 2021 1.96 1.96 1.96 1.96
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024