NYSE - Nasdaq Real Time Price • USD
Ormat Technologies, Inc. (ORA)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 64.75 | 65.13 | 64.21 | 64.75 | 64.75 | 98,187 |
Apr 23, 2024 | 64.50 | 65.58 | 64.50 | 65.17 | 65.17 | 338,900 |
Apr 22, 2024 | 64.42 | 64.89 | 63.84 | 64.57 | 64.57 | 413,700 |
Apr 19, 2024 | 62.61 | 63.78 | 62.34 | 63.75 | 63.75 | 1,245,300 |
Apr 18, 2024 | 62.74 | 63.13 | 61.86 | 62.92 | 62.92 | 663,400 |
Apr 17, 2024 | 60.06 | 62.90 | 59.57 | 62.11 | 62.11 | 842,700 |
Apr 16, 2024 | 60.53 | 60.70 | 59.41 | 59.94 | 59.94 | 504,400 |
Apr 15, 2024 | 64.38 | 64.38 | 60.30 | 60.97 | 60.97 | 906,000 |
Apr 12, 2024 | 65.99 | 66.53 | 63.89 | 64.30 | 64.30 | 743,000 |
Apr 11, 2024 | 65.38 | 66.26 | 64.16 | 66.08 | 66.08 | 610,300 |
Apr 10, 2024 | 65.01 | 65.04 | 63.78 | 64.59 | 64.59 | 521,500 |
Apr 9, 2024 | 65.00 | 66.41 | 64.87 | 66.40 | 66.40 | 446,100 |
Apr 8, 2024 | 64.13 | 65.11 | 64.00 | 64.84 | 64.84 | 334,300 |
Apr 5, 2024 | 63.77 | 64.54 | 63.40 | 63.73 | 63.73 | 264,000 |
Apr 4, 2024 | 64.36 | 65.31 | 64.08 | 64.13 | 64.13 | 337,200 |
Apr 3, 2024 | 63.35 | 64.52 | 63.02 | 64.36 | 64.36 | 420,300 |
Apr 2, 2024 | 63.73 | 64.24 | 63.34 | 63.81 | 63.81 | 414,700 |
Apr 1, 2024 | 65.96 | 66.29 | 64.28 | 65.09 | 65.09 | 347,000 |
Mar 28, 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 66.19 | 456,200 |
Mar 27, 2024 | 65.79 | 66.33 | 65.39 | 66.29 | 66.29 | 639,100 |
Mar 26, 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 65.23 | 509,200 |
Mar 25, 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 65.63 | 322,500 |
Mar 22, 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 66.31 | 355,100 |
Mar 21, 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 66.28 | 405,300 |
Mar 20, 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 65.86 | 386,800 |
Mar 19, 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 64.55 | 349,700 |
Mar 18, 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 63.48 | 283,400 |
Mar 15, 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 63.82 | 730,900 |
Mar 14, 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 63.93 | 363,700 |
Mar 13, 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 64.70 | 338,200 |
Mar 12, 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 65.52 | 420,400 |
Mar 11, 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 67.76 | 516,400 |
Mar 8, 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 68.82 | 613,000 |
Mar 7, 2024 | 65.26 | 66.32 | 64.92 | 65.77 | 65.77 | 362,100 |
Mar 6, 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 65.02 | 256,600 |
Mar 5, 2024 | 0.12 Dividend | |||||
Mar 5, 2024 | 65.68 | 66.07 | 64.15 | 64.51 | 64.51 | 486,900 |
Mar 4, 2024 | 65.61 | 66.16 | 64.91 | 65.67 | 65.55 | 385,300 |
Mar 1, 2024 | 65.14 | 66.49 | 64.04 | 65.81 | 65.69 | 392,600 |
Feb 29, 2024 | 65.31 | 66.26 | 64.56 | 65.15 | 65.03 | 834,200 |
Feb 28, 2024 | 64.54 | 64.97 | 64.15 | 64.49 | 64.37 | 378,400 |
Feb 27, 2024 | 64.54 | 65.24 | 63.94 | 64.98 | 64.86 | 419,900 |
Feb 26, 2024 | 64.21 | 65.33 | 63.29 | 63.83 | 63.71 | 673,200 |
Feb 23, 2024 | 64.05 | 65.11 | 63.42 | 64.43 | 64.31 | 428,700 |
Feb 22, 2024 | 64.80 | 65.76 | 62.72 | 63.99 | 63.87 | 1,034,400 |
Feb 21, 2024 | 65.95 | 67.28 | 65.71 | 67.22 | 67.10 | 681,700 |
Feb 20, 2024 | 66.65 | 67.49 | 66.29 | 66.84 | 66.72 | 441,500 |
Feb 16, 2024 | 66.48 | 68.32 | 66.24 | 67.12 | 67.00 | 405,400 |
Feb 15, 2024 | 65.51 | 67.63 | 65.39 | 67.36 | 67.24 | 374,300 |
Feb 14, 2024 | 64.91 | 65.78 | 64.41 | 65.34 | 65.22 | 342,000 |
Feb 13, 2024 | 65.49 | 65.97 | 64.06 | 64.33 | 64.21 | 450,000 |
Feb 12, 2024 | 65.33 | 68.00 | 65.33 | 67.54 | 67.42 | 363,600 |
Feb 9, 2024 | 64.15 | 65.43 | 64.12 | 65.07 | 64.95 | 320,300 |
Feb 8, 2024 | 64.98 | 64.98 | 63.58 | 64.04 | 63.92 | 377,600 |
Feb 7, 2024 | 66.02 | 66.36 | 65.06 | 65.49 | 65.37 | 483,000 |
Feb 6, 2024 | 64.08 | 65.72 | 63.86 | 65.57 | 65.45 | 467,500 |
Feb 5, 2024 | 64.42 | 64.81 | 63.56 | 64.21 | 64.09 | 386,600 |
Feb 2, 2024 | 65.06 | 66.13 | 64.04 | 65.55 | 65.43 | 364,600 |
Feb 1, 2024 | 65.37 | 66.54 | 65.01 | 66.39 | 66.27 | 373,200 |
Jan 31, 2024 | 66.12 | 66.59 | 64.43 | 64.68 | 64.56 | 561,800 |
Jan 30, 2024 | 65.87 | 66.21 | 65.37 | 65.64 | 65.52 | 576,200 |
Jan 29, 2024 | 65.26 | 66.16 | 64.51 | 66.12 | 66.00 | 422,100 |
Jan 26, 2024 | 66.99 | 67.14 | 65.02 | 65.09 | 64.97 | 312,300 |
Jan 25, 2024 | 66.00 | 67.16 | 65.54 | 66.34 | 66.22 | 562,100 |
Jan 24, 2024 | 67.46 | 67.47 | 65.32 | 65.49 | 65.37 | 547,500 |
Jan 23, 2024 | 68.29 | 68.29 | 66.47 | 66.48 | 66.36 | 517,400 |
Jan 22, 2024 | 67.07 | 68.49 | 66.58 | 67.34 | 67.22 | 378,200 |
Jan 19, 2024 | 66.75 | 66.75 | 65.20 | 66.70 | 66.58 | 525,800 |
Jan 18, 2024 | 66.65 | 67.10 | 65.54 | 66.69 | 66.57 | 509,900 |
Jan 17, 2024 | 66.15 | 66.66 | 65.44 | 66.18 | 66.06 | 566,800 |
Jan 16, 2024 | 69.32 | 69.32 | 67.02 | 67.04 | 66.92 | 596,700 |
Jan 12, 2024 | 71.41 | 71.75 | 69.52 | 69.95 | 69.82 | 360,300 |
Jan 11, 2024 | 71.00 | 71.00 | 69.16 | 70.63 | 70.50 | 529,000 |
Jan 10, 2024 | 72.23 | 72.50 | 71.09 | 71.46 | 71.33 | 472,700 |
Jan 9, 2024 | 72.86 | 73.42 | 72.24 | 72.50 | 72.37 | 398,600 |
Jan 8, 2024 | 72.63 | 73.95 | 72.33 | 73.70 | 73.57 | 299,400 |
Jan 5, 2024 | 74.01 | 75.28 | 73.18 | 73.28 | 73.15 | 382,900 |
Jan 4, 2024 | 75.21 | 75.34 | 73.45 | 74.73 | 74.59 | 445,200 |
Jan 3, 2024 | 75.54 | 76.07 | 74.51 | 75.50 | 75.36 | 441,500 |
Jan 2, 2024 | 75.65 | 76.88 | 75.11 | 76.43 | 76.29 | 356,100 |
Dec 29, 2023 | 76.74 | 77.08 | 75.75 | 75.79 | 75.65 | 337,200 |
Dec 28, 2023 | 76.60 | 77.25 | 76.40 | 77.08 | 76.94 | 264,200 |
Dec 27, 2023 | 76.85 | 77.62 | 76.45 | 76.98 | 76.84 | 186,000 |
Dec 26, 2023 | 75.74 | 77.19 | 75.30 | 76.76 | 76.62 | 201,100 |
Dec 22, 2023 | 75.01 | 76.82 | 75.01 | 75.89 | 75.75 | 411,200 |
Dec 21, 2023 | 74.58 | 74.98 | 74.06 | 74.65 | 74.51 | 314,000 |
Dec 20, 2023 | 75.63 | 75.91 | 73.50 | 73.55 | 73.42 | 447,700 |
Dec 19, 2023 | 74.95 | 76.15 | 74.77 | 75.66 | 75.52 | 355,300 |
Dec 18, 2023 | 75.98 | 76.03 | 74.02 | 74.17 | 74.03 | 434,300 |
Dec 15, 2023 | 75.74 | 76.76 | 75.23 | 75.93 | 75.79 | 1,105,300 |
Dec 14, 2023 | 74.76 | 78.15 | 74.57 | 75.94 | 75.80 | 793,200 |
Dec 13, 2023 | 69.33 | 73.65 | 69.13 | 73.26 | 73.13 | 431,700 |
Dec 12, 2023 | 70.42 | 70.44 | 68.68 | 69.39 | 69.26 | 309,700 |
Dec 11, 2023 | 69.99 | 70.66 | 69.40 | 69.65 | 69.52 | 433,900 |
Dec 8, 2023 | 70.47 | 70.95 | 70.12 | 70.68 | 70.55 | 199,100 |
Dec 7, 2023 | 69.60 | 71.17 | 69.22 | 70.62 | 70.49 | 355,400 |
Dec 6, 2023 | 69.43 | 70.89 | 69.19 | 69.62 | 69.49 | 469,300 |
Dec 5, 2023 | 69.58 | 69.61 | 68.45 | 68.70 | 68.57 | 358,300 |
Dec 4, 2023 | 69.26 | 70.74 | 69.26 | 69.80 | 69.67 | 461,700 |
Dec 1, 2023 | 67.31 | 69.64 | 66.71 | 69.60 | 69.47 | 598,500 |
Nov 30, 2023 | 67.53 | 68.11 | 66.74 | 67.32 | 67.20 | 496,600 |
Nov 29, 2023 | 67.43 | 68.96 | 67.43 | 67.98 | 67.86 | 493,700 |
Nov 28, 2023 | 65.69 | 67.72 | 65.35 | 67.32 | 67.20 | 637,400 |
Nov 27, 2023 | 66.29 | 66.35 | 65.19 | 65.50 | 65.38 | 448,100 |
Nov 24, 2023 | 66.71 | 67.59 | 66.28 | 66.45 | 66.33 | 196,500 |
Nov 22, 2023 | 66.55 | 67.38 | 66.47 | 67.00 | 66.88 | 563,100 |
Nov 21, 2023 | 0.12 Dividend | |||||
Nov 21, 2023 | 65.42 | 65.85 | 64.63 | 65.76 | 65.64 | 374,300 |
Nov 20, 2023 | 64.77 | 66.24 | 64.25 | 66.01 | 65.77 | 570,200 |
Nov 17, 2023 | 65.85 | 66.00 | 64.05 | 64.69 | 64.45 | 478,500 |
Nov 16, 2023 | 64.48 | 65.51 | 64.33 | 65.42 | 65.18 | 449,800 |
Nov 15, 2023 | 64.16 | 65.87 | 64.16 | 65.08 | 64.84 | 572,100 |
Nov 14, 2023 | 60.78 | 64.69 | 60.65 | 64.25 | 64.02 | 871,300 |
Nov 13, 2023 | 60.12 | 60.29 | 58.73 | 59.01 | 58.80 | 888,200 |
Nov 10, 2023 | 62.37 | 62.41 | 60.46 | 60.80 | 60.58 | 719,100 |
Nov 9, 2023 | 61.27 | 64.47 | 60.85 | 62.54 | 62.31 | 773,800 |
Nov 8, 2023 | 64.19 | 64.19 | 62.19 | 62.42 | 62.19 | 530,400 |
Nov 7, 2023 | 64.89 | 64.89 | 64.08 | 64.42 | 64.19 | 278,400 |
Nov 6, 2023 | 65.30 | 65.58 | 64.39 | 64.63 | 64.39 | 523,300 |
Nov 3, 2023 | 64.93 | 66.36 | 64.88 | 65.57 | 65.33 | 562,100 |
Nov 2, 2023 | 62.08 | 63.98 | 62.08 | 63.64 | 63.41 | 540,300 |
Nov 1, 2023 | 61.24 | 61.94 | 60.66 | 61.63 | 61.41 | 669,600 |
Oct 31, 2023 | 61.73 | 62.05 | 61.18 | 61.54 | 61.32 | 457,800 |
Oct 30, 2023 | 62.19 | 62.19 | 60.66 | 61.31 | 61.09 | 284,100 |
Oct 27, 2023 | 62.12 | 62.96 | 61.13 | 61.42 | 61.20 | 584,700 |
Oct 26, 2023 | 63.46 | 64.01 | 63.25 | 63.44 | 63.21 | 359,000 |
Oct 25, 2023 | 63.66 | 64.09 | 63.15 | 63.64 | 63.41 | 623,600 |
Oct 24, 2023 | 65.76 | 65.91 | 63.83 | 64.35 | 64.12 | 667,600 |
Oct 23, 2023 | 66.70 | 66.86 | 64.98 | 65.00 | 64.76 | 546,400 |
Oct 20, 2023 | 67.25 | 68.11 | 66.08 | 66.46 | 66.22 | 1,222,600 |
Oct 19, 2023 | 67.79 | 68.23 | 67.09 | 67.33 | 67.08 | 527,000 |
Oct 18, 2023 | 68.24 | 68.60 | 67.40 | 68.00 | 67.75 | 481,200 |
Oct 17, 2023 | 67.22 | 68.77 | 67.05 | 68.55 | 68.30 | 927,100 |
Oct 16, 2023 | 66.92 | 68.77 | 66.67 | 68.21 | 67.96 | 460,000 |
Oct 13, 2023 | 67.11 | 67.67 | 66.83 | 67.22 | 66.98 | 309,300 |
Oct 12, 2023 | 67.84 | 67.89 | 65.53 | 66.78 | 66.54 | 681,400 |
Oct 11, 2023 | 68.51 | 68.92 | 68.25 | 68.87 | 68.62 | 333,800 |
Oct 10, 2023 | 67.00 | 68.56 | 67.00 | 68.28 | 68.03 | 343,300 |
Oct 9, 2023 | 67.05 | 67.70 | 65.79 | 66.59 | 66.35 | 577,100 |
Oct 6, 2023 | 65.59 | 67.86 | 65.11 | 67.63 | 67.38 | 406,200 |
Oct 5, 2023 | 68.22 | 68.69 | 65.89 | 66.06 | 65.82 | 521,200 |
Oct 4, 2023 | 67.41 | 69.13 | 67.18 | 68.72 | 68.47 | 434,000 |
Oct 3, 2023 | 67.69 | 67.69 | 66.49 | 67.26 | 67.02 | 453,200 |
Oct 2, 2023 | 69.50 | 69.51 | 67.48 | 68.18 | 67.93 | 641,900 |
Sep 29, 2023 | 70.22 | 70.54 | 69.04 | 69.92 | 69.67 | 407,600 |
Sep 28, 2023 | 71.09 | 71.16 | 68.95 | 69.55 | 69.30 | 538,400 |
Sep 27, 2023 | 72.19 | 72.35 | 70.77 | 70.93 | 70.67 | 480,700 |
Sep 26, 2023 | 72.16 | 72.78 | 72.01 | 72.33 | 72.07 | 484,100 |
Sep 25, 2023 | 72.49 | 73.10 | 72.26 | 72.77 | 72.50 | 397,100 |
Sep 22, 2023 | 73.50 | 73.80 | 72.64 | 72.83 | 72.56 | 286,800 |
Sep 21, 2023 | 73.60 | 74.86 | 73.18 | 73.62 | 73.35 | 352,800 |
Sep 20, 2023 | 74.83 | 75.00 | 73.70 | 73.98 | 73.71 | 373,300 |
Sep 19, 2023 | 74.66 | 75.15 | 74.12 | 74.43 | 74.16 | 376,400 |
Sep 18, 2023 | 74.82 | 74.82 | 73.54 | 73.71 | 73.44 | 390,700 |
Sep 15, 2023 | 75.38 | 75.89 | 74.09 | 74.59 | 74.32 | 866,400 |
Sep 14, 2023 | 75.05 | 75.84 | 74.91 | 75.46 | 75.19 | 274,400 |
Sep 13, 2023 | 74.12 | 74.99 | 74.04 | 74.85 | 74.58 | 202,400 |
Sep 12, 2023 | 74.85 | 75.13 | 74.53 | 74.58 | 74.31 | 185,900 |
Sep 11, 2023 | 74.63 | 75.39 | 74.31 | 74.87 | 74.60 | 240,300 |
Sep 8, 2023 | 75.46 | 75.46 | 74.17 | 74.56 | 74.29 | 351,400 |
Sep 7, 2023 | 74.41 | 76.05 | 74.25 | 75.48 | 75.21 | 314,400 |
Sep 6, 2023 | 75.73 | 75.73 | 74.09 | 74.48 | 74.21 | 307,300 |
Sep 5, 2023 | 75.45 | 75.85 | 74.94 | 75.48 | 75.21 | 263,600 |
Sep 1, 2023 | 76.45 | 76.72 | 74.91 | 75.70 | 75.42 | 268,000 |
Aug 31, 2023 | 75.84 | 76.36 | 75.49 | 75.94 | 75.66 | 268,700 |
Aug 30, 2023 | 76.19 | 76.53 | 74.92 | 75.47 | 75.20 | 286,600 |
Aug 29, 2023 | 75.22 | 76.05 | 74.82 | 76.02 | 75.74 | 207,200 |
Aug 28, 2023 | 75.48 | 76.14 | 75.26 | 75.30 | 75.03 | 353,300 |
Aug 25, 2023 | 75.42 | 75.86 | 74.97 | 75.09 | 74.82 | 191,400 |
Aug 24, 2023 | 76.50 | 76.86 | 75.30 | 75.38 | 75.11 | 180,300 |
Aug 23, 2023 | 75.48 | 76.62 | 75.26 | 76.56 | 76.28 | 226,100 |
Aug 22, 2023 | 75.46 | 75.59 | 74.31 | 75.13 | 74.86 | 338,000 |
Aug 21, 2023 | 75.50 | 76.33 | 74.67 | 75.43 | 75.16 | 410,100 |
Aug 18, 2023 | 75.44 | 76.63 | 75.44 | 75.71 | 75.43 | 243,400 |
Aug 17, 2023 | 75.80 | 76.67 | 75.77 | 75.93 | 75.65 | 343,500 |
Aug 16, 2023 | 76.90 | 77.06 | 75.68 | 75.75 | 75.47 | 277,600 |
Aug 15, 2023 | 0.12 Dividend | |||||
Aug 15, 2023 | 76.96 | 77.25 | 76.49 | 76.65 | 76.37 | 328,400 |
Aug 14, 2023 | 76.85 | 77.54 | 76.28 | 77.49 | 77.09 | 283,400 |
Aug 11, 2023 | 76.74 | 77.03 | 76.05 | 77.01 | 76.61 | 224,300 |
Aug 10, 2023 | 77.32 | 77.80 | 76.61 | 77.15 | 76.75 | 255,300 |
Aug 9, 2023 | 77.84 | 78.49 | 76.93 | 77.11 | 76.71 | 228,900 |
Aug 8, 2023 | 78.55 | 79.05 | 77.12 | 77.59 | 77.19 | 386,200 |
Aug 7, 2023 | 78.56 | 79.42 | 77.70 | 78.85 | 78.44 | 340,300 |
Aug 4, 2023 | 75.85 | 77.81 | 75.56 | 76.98 | 76.58 | 465,400 |
Aug 3, 2023 | 80.57 | 81.19 | 75.71 | 75.82 | 75.43 | 550,500 |
Aug 2, 2023 | 80.05 | 80.63 | 78.63 | 79.07 | 78.66 | 366,900 |
Aug 1, 2023 | 81.10 | 81.47 | 80.63 | 80.85 | 80.43 | 262,500 |
Jul 31, 2023 | 81.53 | 82.02 | 80.76 | 81.30 | 80.88 | 313,000 |
Jul 28, 2023 | 82.13 | 82.15 | 80.18 | 81.24 | 80.82 | 367,700 |
Jul 27, 2023 | 83.40 | 83.41 | 81.50 | 81.61 | 81.19 | 249,700 |
Jul 26, 2023 | 83.02 | 84.19 | 82.82 | 83.38 | 82.95 | 413,500 |
Jul 25, 2023 | 83.37 | 84.20 | 82.26 | 82.97 | 82.54 | 369,000 |
Jul 24, 2023 | 84.63 | 84.87 | 83.62 | 84.54 | 84.10 | 304,600 |
Jul 21, 2023 | 84.50 | 84.80 | 83.39 | 84.16 | 83.72 | 536,400 |
Jul 20, 2023 | 84.72 | 84.89 | 82.80 | 84.11 | 83.67 | 323,200 |
Jul 19, 2023 | 85.64 | 85.82 | 84.36 | 84.41 | 83.97 | 591,600 |
Jul 18, 2023 | 84.53 | 85.04 | 83.10 | 83.45 | 83.02 | 398,800 |
Jul 17, 2023 | 83.32 | 85.15 | 83.02 | 84.22 | 83.78 | 457,200 |
Jul 14, 2023 | 83.74 | 84.37 | 83.07 | 83.79 | 83.36 | 326,300 |
Jul 13, 2023 | 83.75 | 84.35 | 83.57 | 83.84 | 83.41 | 393,500 |
Jul 12, 2023 | 82.91 | 84.47 | 82.58 | 83.61 | 83.18 | 369,300 |
Jul 11, 2023 | 81.54 | 82.02 | 81.14 | 81.94 | 81.52 | 341,800 |
Jul 10, 2023 | 78.67 | 81.55 | 78.67 | 81.53 | 81.11 | 492,300 |
Jul 7, 2023 | 78.01 | 79.65 | 77.86 | 79.05 | 78.64 | 321,900 |
Jul 6, 2023 | 80.78 | 80.78 | 78.11 | 78.31 | 77.90 | 303,100 |
Jul 5, 2023 | 80.00 | 81.76 | 79.94 | 81.44 | 81.02 | 758,200 |
Jul 3, 2023 | 79.79 | 80.26 | 79.62 | 80.07 | 79.65 | 186,300 |
Jun 30, 2023 | 80.47 | 80.91 | 79.67 | 80.46 | 80.04 | 534,600 |
Jun 29, 2023 | 79.43 | 80.75 | 79.30 | 79.77 | 79.36 | 213,400 |
Jun 28, 2023 | 79.95 | 80.21 | 79.02 | 79.84 | 79.43 | 393,100 |
Jun 27, 2023 | 80.53 | 81.03 | 79.81 | 80.63 | 80.21 | 792,700 |
Jun 26, 2023 | 81.60 | 81.69 | 80.30 | 80.61 | 80.19 | 413,200 |
Jun 23, 2023 | 83.49 | 83.76 | 81.56 | 81.58 | 81.16 | 728,300 |
Jun 22, 2023 | 84.56 | 84.56 | 83.34 | 83.96 | 83.52 | 491,800 |
Jun 21, 2023 | 83.97 | 84.93 | 83.29 | 84.75 | 84.31 | 278,600 |
Jun 20, 2023 | 84.95 | 85.09 | 84.03 | 84.46 | 84.02 | 337,300 |
Jun 16, 2023 | 87.22 | 87.22 | 85.07 | 85.43 | 84.99 | 724,900 |
Jun 15, 2023 | 84.87 | 86.45 | 84.70 | 86.44 | 85.99 | 406,400 |
Jun 14, 2023 | 84.82 | 85.31 | 84.14 | 84.62 | 84.18 | 288,400 |
Jun 13, 2023 | 84.56 | 84.98 | 83.97 | 84.63 | 84.19 | 293,100 |
Jun 12, 2023 | 84.84 | 85.16 | 83.93 | 84.16 | 83.72 | 388,100 |
Jun 9, 2023 | 87.70 | 87.70 | 84.35 | 85.30 | 84.86 | 491,400 |
Jun 8, 2023 | 87.67 | 88.26 | 87.13 | 87.70 | 87.25 | 316,100 |
Jun 7, 2023 | 87.02 | 88.09 | 86.51 | 87.48 | 87.03 | 401,700 |
Jun 6, 2023 | 86.07 | 87.55 | 86.07 | 86.69 | 86.24 | 483,100 |
Jun 5, 2023 | 85.27 | 86.64 | 85.11 | 85.95 | 85.50 | 228,800 |
Jun 2, 2023 | 85.13 | 86.12 | 84.86 | 85.96 | 85.51 | 269,300 |
Jun 1, 2023 | 85.05 | 85.82 | 84.12 | 84.67 | 84.23 | 331,100 |
May 31, 2023 | 86.29 | 86.58 | 84.19 | 85.10 | 84.66 | 561,100 |
May 30, 2023 | 85.23 | 86.06 | 84.99 | 85.93 | 85.48 | 257,300 |
May 26, 2023 | 84.21 | 84.95 | 83.72 | 84.92 | 84.48 | 228,500 |
May 25, 2023 | 85.08 | 85.16 | 83.74 | 83.98 | 83.54 | 300,500 |
May 24, 2023 | 84.34 | 85.27 | 84.09 | 85.20 | 84.76 | 258,100 |
May 23, 2023 | 84.57 | 85.79 | 84.03 | 84.46 | 84.02 | 289,900 |
May 22, 2023 | 0.12 Dividend | |||||
May 22, 2023 | 84.12 | 84.92 | 83.67 | 84.80 | 84.36 | 381,200 |
May 19, 2023 | 84.76 | 84.88 | 82.97 | 83.48 | 82.93 | 363,300 |
May 18, 2023 | 83.79 | 84.31 | 83.19 | 84.19 | 83.63 | 258,300 |
May 17, 2023 | 84.03 | 84.60 | 83.50 | 84.37 | 83.81 | 299,200 |
May 16, 2023 | 84.17 | 84.58 | 82.99 | 83.53 | 82.98 | 379,200 |
May 15, 2023 | 85.13 | 85.13 | 83.53 | 84.23 | 83.67 | 428,500 |
May 12, 2023 | 83.98 | 84.94 | 82.86 | 83.88 | 83.33 | 296,900 |
May 11, 2023 | 83.73 | 84.55 | 83.06 | 83.55 | 83.00 | 334,400 |
May 10, 2023 | 85.49 | 87.00 | 82.81 | 83.40 | 82.85 | 538,500 |
May 9, 2023 | 84.00 | 85.62 | 83.83 | 85.21 | 84.65 | 418,200 |
May 8, 2023 | 85.50 | 85.55 | 84.55 | 84.57 | 84.01 | 304,100 |
May 5, 2023 | 84.50 | 85.30 | 83.95 | 84.99 | 84.43 | 264,800 |
May 4, 2023 | 84.44 | 84.60 | 82.98 | 83.90 | 83.35 | 254,200 |
May 3, 2023 | 83.69 | 84.99 | 83.00 | 83.79 | 83.24 | 419,600 |
May 2, 2023 | 84.12 | 84.45 | 82.85 | 83.54 | 82.99 | 346,500 |
May 1, 2023 | 85.65 | 85.99 | 83.79 | 83.82 | 83.27 | 536,600 |
Apr 28, 2023 | 86.46 | 86.51 | 85.13 | 85.81 | 85.24 | 329,100 |
Apr 27, 2023 | 86.12 | 86.83 | 85.38 | 86.81 | 86.24 | 382,800 |
Apr 26, 2023 | 86.23 | 87.13 | 85.11 | 85.48 | 84.91 | 577,500 |
Apr 25, 2023 | 87.97 | 88.64 | 86.85 | 87.15 | 86.57 | 518,800 |
Apr 24, 2023 | 87.29 | 88.46 | 86.65 | 88.37 | 87.79 | 352,000 |
Related Tickers
ENLT Enlight Renewable Energy Ltd
16.06
-3.11%
AQNU Algonquin Power & Utilities Corp.
21.34
-0.37%
RNW ReNew Energy Global Plc
5.79
-0.43%
CWEN-A Clearway Energy, Inc.
21.72
-1.23%
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
8.16
-2.51%
BEP-PA Brookfield Renewable Partners L.P.
17.21
0.00%
CWEN Clearway Energy, Inc.
23.32
-1.14%
EBR Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.18
-1.51%
AY Atlantica Sustainable Infrastructure plc
20.47
+2.81%
BEPC Brookfield Renewable Corporation
23.36
-0.70%