Arbe Robotics Ltd. (TLV:ARBE)
Israel · Delayed Price · Currency is ILS · Price in ILA 322.20
+6.70 (2.12%)
May 15, 2026, 1:44 PM IDT
TLV:ARBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 290.20 | 325.00 | 285.00 | 315.50 | 315.50 | 16.12% | 295,552 |
| May 13, 2026 | 256.80 | 272.00 | 250.00 | 271.70 | 271.70 | 5.80% | 120,804 |
| May 12, 2026 | 245.30 | 270.00 | 243.10 | 256.80 | 256.80 | 8.91% | 133,500 |
| May 11, 2026 | 239.90 | 250.00 | 232.20 | 235.80 | 235.80 | -1.50% | 19,912 |
| May 8, 2026 | 236.70 | 244.90 | 234.60 | 239.40 | 239.40 | -3.86% | 16,331 |
| May 7, 2026 | 243.30 | 250.00 | 243.30 | 249.00 | 249.00 | 2.34% | 112,248 |
| May 6, 2026 | 261.80 | 261.80 | 233.90 | 243.30 | 243.30 | -0.73% | 12,205 |
| May 5, 2026 | 259.90 | 262.00 | 234.70 | 245.10 | 245.10 | -2.16% | 21,516 |
| May 4, 2026 | 249.20 | 270.00 | 248.00 | 250.50 | 250.50 | 0.52% | 273,663 |
| May 1, 2026 | 245.00 | 255.10 | 244.90 | 249.20 | 249.20 | 10.51% | 111,683 |
| Apr 30, 2026 | 229.10 | 229.10 | 218.40 | 225.50 | 225.50 | -1.57% | 28,395 |
| Apr 29, 2026 | 233.50 | 233.50 | 227.00 | 229.10 | 229.10 | -1.88% | 13,170 |
| Apr 28, 2026 | 255.00 | 255.00 | 226.90 | 233.50 | 233.50 | -5.50% | 80,827 |
| Apr 27, 2026 | 224.90 | 251.60 | 217.30 | 247.10 | 247.10 | 9.87% | 109,698 |
| Apr 24, 2026 | 234.10 | 234.10 | 217.20 | 224.90 | 224.90 | -3.93% | 19,666 |
| Apr 23, 2026 | 244.80 | 259.00 | 228.80 | 234.10 | 234.10 | -4.37% | 35,623 |
| Apr 20, 2026 | 252.00 | 255.00 | 232.00 | 244.80 | 244.80 | -2.82% | 67,275 |
| Apr 17, 2026 | 241.20 | 253.00 | 241.20 | 251.90 | 251.90 | 4.44% | 50,816 |
| Apr 16, 2026 | 227.90 | 246.80 | 227.90 | 241.20 | 241.20 | 9.29% | 212,495 |
| Apr 15, 2026 | 216.10 | 230.00 | 209.80 | 220.70 | 220.70 | 2.13% | 59,856 |
| Apr 14, 2026 | 199.00 | 217.90 | 199.00 | 216.10 | 216.10 | 8.59% | 122,727 |
| Apr 13, 2026 | 214.00 | 214.00 | 195.00 | 199.00 | 199.00 | -7.01% | 41,154 |
| Apr 10, 2026 | 219.00 | 219.00 | 208.70 | 214.00 | 214.00 | 4.09% | 16,450 |
| Apr 9, 2026 | 202.10 | 207.00 | 202.10 | 205.60 | 205.60 | 2.70% | 26,632 |
| Apr 6, 2026 | 196.30 | 203.60 | 196.30 | 200.20 | 200.20 | 1.99% | 33,944 |
| Apr 3, 2026 | 196.00 | 198.00 | 188.40 | 196.30 | 196.30 | 6.63% | 40,501 |
| Mar 31, 2026 | 176.00 | 187.00 | 168.70 | 184.10 | 184.10 | 2.91% | 56,179 |
| Mar 30, 2026 | 189.90 | 189.90 | 177.10 | 178.90 | 178.90 | -8.68% | 59,592 |
| Mar 27, 2026 | 196.20 | 198.00 | 190.00 | 195.90 | 195.90 | -0.15% | 13,057 |
| Mar 26, 2026 | 213.00 | 219.00 | 192.80 | 196.20 | 196.20 | -7.89% | 161,562 |
| Mar 25, 2026 | 219.30 | 220.80 | 212.00 | 213.00 | 213.00 | -2.87% | 34,645 |
| Mar 24, 2026 | 222.00 | 222.00 | 212.60 | 219.30 | 219.30 | 4.48% | 82,676 |
| Mar 23, 2026 | 217.60 | 219.90 | 208.20 | 209.90 | 209.90 | -7.49% | 128,869 |
| Mar 20, 2026 | 236.00 | 236.00 | 224.00 | 226.90 | 226.90 | -1.82% | 29,976 |
| Mar 19, 2026 | 241.00 | 241.00 | 227.20 | 231.10 | 231.10 | -4.11% | 52,868 |
| Mar 18, 2026 | 260.00 | 260.00 | 240.00 | 241.00 | 241.00 | -2.47% | 50,489 |
| Mar 17, 2026 | 250.00 | 264.10 | 240.50 | 247.10 | 247.10 | 1.15% | 62,624 |
| Mar 16, 2026 | 250.80 | 253.00 | 240.00 | 244.30 | 244.30 | -2.59% | 50,752 |
| Mar 13, 2026 | 250.00 | 256.00 | 241.00 | 250.80 | 250.80 | -2.22% | 31,256 |
| Mar 12, 2026 | 261.80 | 261.80 | 251.20 | 256.50 | 256.50 | -2.02% | 10,668 |
| Mar 11, 2026 | 274.00 | 274.00 | 250.00 | 261.80 | 261.80 | 1.91% | 49,447 |
| Mar 10, 2026 | 246.60 | 261.30 | 240.00 | 256.90 | 256.90 | 4.18% | 84,836 |
| Mar 9, 2026 | 260.60 | 260.60 | 242.00 | 246.60 | 246.60 | -5.37% | 94,044 |
| Mar 6, 2026 | 286.00 | 286.00 | 256.00 | 260.60 | 260.60 | -2.18% | 22,152 |
| Mar 5, 2026 | 252.00 | 270.00 | 251.30 | 266.40 | 266.40 | 5.92% | 160,304 |
| Mar 4, 2026 | 256.00 | 256.00 | 240.20 | 251.50 | 251.50 | -3.79% | 276,826 |
| Mar 2, 2026 | 270.00 | 276.10 | 257.00 | 261.40 | 261.40 | -10.75% | 345,311 |
| Feb 27, 2026 | 291.80 | 303.40 | 290.00 | 292.90 | 292.90 | 0.38% | 16,974 |
| Feb 26, 2026 | 308.10 | 325.00 | 281.00 | 291.80 | 291.80 | -5.29% | 118,750 |
| Feb 25, 2026 | 311.20 | 331.00 | 305.00 | 308.10 | 308.10 | -1.00% | 79,533 |