ENLT | ENLIGHT ENERGY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ENLIGHT ENERGY (ENLT)

NASDAQ

$74.30+$0.08 (+0.11%)

Price as of Sep 11, 2026 7:30 PM EDT

$7.5B
Market Cap
154.18%
1-Year Change
Utilities - Renewable
Industry

1 Month
-10.19%

Low Price$73.97

High Price$85.44
3 Months
-21.21%

Low Price$73.97

High Price$96.44
1 Year
+154.18%

Low Price$28.10

High Price$107.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	74.78	74.81	73.85	74.22	+0.34%	60,717
09/10/2026	74.14	74.74	73.46	73.97	-2.89%	126,838
09/09/2026	77.19	77.70	75.86	76.17	-1.73%	234,487
09/08/2026	77.23	78.71	76.55	77.51	-1.79%	202,343
09/04/2026	78.03	79.35	77.98	78.92	+1.88%	110,244
09/03/2026	76.32	77.81	76.12	77.46	+1.28%	99,521
09/02/2026	76.50	76.75	75.50	76.48	+2.07%	117,265
09/01/2026	76.15	76.61	74.52	74.93	-4.10%	240,409
08/31/2026	77.04	78.54	76.80	78.14	+0.77%	171,581
08/28/2026	79.40	80.20	77.34	77.54	-3.76%	131,638
08/27/2026	80.98	81.35	79.61	80.57	+2.32%	117,848
08/26/2026	78.70	79.07	78.17	78.74	-2.39%	150,866
08/25/2026	80.59	81.79	80.32	80.67	+3.91%	222,227
08/24/2026	79.88	80.07	77.05	77.64	-2.86%	246,499
08/21/2026	80.22	81.19	79.06	79.92	+0.41%	122,110
08/20/2026	80.83	81.83	79.25	79.59	-1.23%	130,240
08/19/2026	82.60	82.84	79.88	80.58	-3.42%	214,560
08/18/2026	83.54	84.11	82.84	83.43	-0.13%	127,515
08/17/2026	84.59	84.94	83.05	83.54	-2.22%	178,301
08/14/2026	86.00	87.11	85.02	85.44	-0.65%	71,469
08/13/2026	86.74	86.95	85.64	86.00	+1.16%	100,697
08/12/2026	85.12	86.84	84.56	85.01	+2.87%	253,475
08/11/2026	82.98	84.05	82.22	82.64	+2.05%	95,930
08/10/2026	83.09	83.09	80.98	80.98	-4.53%	166,844
08/07/2026	84.34	85.50	82.66	84.82	+0.51%	93,410
08/06/2026	82.76	85.70	82.25	84.39	+2.43%	231,272
08/05/2026	87.85	87.85	82.22	82.39	-9.00%	498,829
08/04/2026	90.37	91.89	87.69	90.54	+9.48%	431,869
08/04/2026	$0.20 Earnings
08/03/2026	83.00	83.73	81.88	82.70	-2.08%	260,795
07/31/2026	86.62	86.90	82.82	84.46	-1.54%	119,977
07/30/2026	83.80	86.80	83.80	85.78	+5.88%	245,233
07/29/2026	84.39	84.78	80.15	81.02	-6.69%	217,516
07/28/2026	88.89	89.16	86.12	86.83	-4.93%	268,645
07/27/2026	91.22	93.19	89.11	91.33	+4.98%	263,901
07/24/2026	89.81	89.83	86.06	87.00	-3.55%	115,632
07/23/2026	89.17	90.98	88.44	90.20	-1.53%	115,822
07/22/2026	91.30	92.80	91.30	91.60	+2.33%	104,577
07/21/2026	89.82	90.24	87.34	89.51	+1.03%	123,043
07/20/2026	92.09	92.34	88.25	88.60	-2.43%	178,682
07/17/2026	89.84	92.51	88.12	90.81	+1.99%	114,415
07/16/2026	92.84	93.17	88.36	89.04	-1.90%	223,432
07/15/2026	91.13	92.30	88.17	90.76	+0.57%	168,759
07/14/2026	90.03	90.82	88.39	90.25	+8.81%	301,252
07/13/2026	84.33	84.39	82.61	82.94	+0.89%	118,018
07/10/2026	82.03	83.34	81.59	82.21	+0.87%	141,527
07/09/2026	81.30	82.97	80.74	81.50	-2.45%	175,947
07/08/2026	82.70	84.09	81.01	83.55	+1.64%	199,562
07/07/2026	82.88	83.26	80.68	82.20	-7.67%	210,043
07/06/2026	84.56	89.64	84.24	89.03	+5.66%	302,762
07/02/2026	88.28	89.62	83.52	84.26	-3.25%	510,175
07/01/2026	86.59	88.48	85.87	87.09	-2.17%	233,338
06/30/2026	86.63	89.46	86.27	89.02	+3.06%	201,301
06/29/2026	88.48	89.48	82.42	86.38	-0.07%	439,735
06/26/2026	87.00	87.00	84.87	86.44	-2.23%	227,666
06/25/2026	91.52	91.96	87.76	88.41	-3.01%	380,711
06/24/2026	91.12	93.57	90.00	91.15	+0.65%	308,280
06/23/2026	84.83	93.59	84.83	90.56	+5.96%	483,345
06/22/2026	85.17	85.94	83.22	85.47	-1.17%	259,348
06/18/2026	85.39	87.11	85.01	86.48	+7.39%	595,199
06/17/2026	84.30	85.91	80.51	80.53	-8.36%	399,142
06/16/2026	91.43	91.43	87.60	87.88	-8.88%	314,971
06/15/2026	94.26	97.16	94.07	96.44	+0.74%	182,549
06/12/2026	94.70	96.89	94.22	95.73	+1.62%	88,788
06/11/2026	90.09	94.60	90.00	94.20	+4.74%	198,584
06/10/2026	92.97	93.78	89.68	89.94	-7.99%	258,408
06/09/2026	98.24	99.70	94.46	97.75	+2.83%	297,677
06/08/2026	95.74	97.28	94.90	95.06	+4.48%	181,536
06/05/2026	93.63	94.03	90.31	90.98	-4.25%	149,473
06/04/2026	94.38	95.58	93.17	95.02	-0.97%	228,523
06/03/2026	100.35	100.35	95.20	95.95	-8.23%	301,323
06/02/2026	103.56	107.99	102.62	104.56	-0.63%	351,850
06/01/2026	105.29	107.08	101.56	105.22	-2.05%	351,030
05/29/2026	107.60	108.65	105.51	107.42	+4.60%	518,755
05/28/2026	102.87	106.47	101.00	102.70	+0.20%	504,040
05/27/2026	104.34	104.55	100.84	102.50	-1.02%	213,910
05/26/2026	100.74	103.88	100.74	103.56	+12.26%	252,195
05/22/2026	91.56	93.38	91.56	92.25	+0.76%	131,438
05/21/2026	89.00	92.66	88.73	91.55	+2.62%	87,221
05/20/2026	88.42	90.31	86.91	89.21	+4.44%	209,682
05/19/2026	86.34	86.72	83.93	85.42	+3.44%	214,855
05/18/2026	84.21	84.93	80.70	82.58	-3.83%	237,625
05/15/2026	86.47	86.62	84.10	85.87	-6.48%	169,220
05/14/2026	90.36	92.43	89.80	91.82	-0.31%	94,182
05/13/2026	91.45	93.13	89.89	92.11	+0.89%	103,133
05/12/2026	92.81	92.88	89.16	91.30	-2.63%	150,150
05/11/2026	91.70	96.00	91.58	93.77	+3.60%	239,517
05/08/2026	88.34	90.90	87.11	90.51	+6.37%	172,026
05/07/2026	88.92	88.96	83.53	85.09	-9.09%	320,617
05/06/2026	92.44	93.85	91.04	93.60	+3.20%	169,216
05/05/2026	91.67	93.00	85.70	90.70	+2.14%	303,160
05/05/2026	$0.16 Earnings
05/04/2026	90.62	90.94	87.99	88.80	-2.79%	172,553
05/01/2026	91.52	92.91	90.70	91.35	+0.78%	120,432
04/30/2026	88.68	91.23	88.55	90.64	+3.07%	131,620
04/29/2026	89.18	89.75	86.66	87.94	-0.95%	140,831
04/28/2026	89.37	89.84	87.83	88.78	-0.64%	129,807
04/27/2026	88.67	89.72	88.22	89.35	+2.03%	102,561
04/24/2026	88.08	88.42	86.42	87.57	-0.28%	106,157
04/23/2026	85.67	88.96	85.67	87.82	+4.80%	172,729